CMBC Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	1.05	1.16	1.05	1.13	1.13	7.62%	1,727,000
Jan 22, 2026	0.97	1.07	0.97	1.05	1.05	5.00%	1,332,250
Jan 21, 2026	0.95	1.00	0.95	1.00	1.00	2.04%	357,500
Jan 20, 2026	0.95	0.98	0.94	0.98	0.98	3.16%	814,000
Jan 19, 2026	0.92	0.98	0.89	0.95	0.95	3.26%	480,125
Jan 16, 2026	0.91	0.92	0.90	0.92	0.92	-1.08%	146,000
Jan 15, 2026	0.90	0.93	0.88	0.93	0.93	3.33%	333,000
Jan 14, 2026	0.94	0.94	0.87	0.90	0.90	3.45%	20,562,490
Jan 13, 2026	0.87	1.07	0.86	0.87	0.87	3.57%	56,996,250
Jan 12, 2026	0.79	0.85	0.78	0.84	0.84	6.33%	490,000
Jan 9, 2026	0.78	0.79	0.74	0.79	0.79	-	73,875
Jan 8, 2026	0.78	0.81	0.77	0.79	0.79	-4.82%	275,000
Jan 7, 2026	0.76	0.83	0.76	0.83	0.83	1.22%	216,500
Jan 6, 2026	0.77	0.82	0.75	0.82	0.82	6.49%	452,000
Jan 5, 2026	0.74	0.80	0.72	0.77	0.77	5.48%	421,187
Jan 2, 2026	0.73	0.73	0.68	0.73	0.73	5.80%	727,000
Dec 31, 2025	0.74	0.74	0.67	0.69	0.69	-1.43%	73,000
Dec 30, 2025	0.64	0.70	0.64	0.70	0.70	4.48%	930,700
Dec 29, 2025	0.66	0.70	0.65	0.67	0.67	-	1,843,250
Dec 24, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	364,626
Dec 23, 2025	0.76	0.76	0.69	0.70	0.70	-4.11%	791,000
Dec 22, 2025	0.77	0.77	0.71	0.73	0.73	-1.35%	111,000
Dec 19, 2025	0.74	0.74	0.70	0.74	0.74	2.78%	268,500
Dec 18, 2025	0.79	0.81	0.70	0.72	0.72	-5.26%	992,750
Dec 17, 2025	0.81	0.82	0.75	0.76	0.76	-6.17%	1,622,000
Dec 16, 2025	0.78	0.81	0.75	0.81	0.81	3.85%	475,000
Dec 15, 2025	0.80	0.81	0.73	0.78	0.78	-2.50%	895,000
Dec 12, 2025	0.83	0.86	0.76	0.80	0.80	-1.23%	904,753
Dec 11, 2025	0.86	0.86	0.77	0.81	0.81	-1.22%	838,187
Dec 10, 2025	0.90	0.92	0.79	0.82	0.82	-5.75%	666,000
Dec 9, 2025	0.92	0.92	0.85	0.87	0.87	-	90,100
Dec 8, 2025	0.91	0.93	0.87	0.87	0.87	-4.40%	134,000
Dec 5, 2025	0.90	0.93	0.87	0.91	0.91	-	288,500
Dec 4, 2025	0.96	0.96	0.88	0.91	0.91	-2.15%	257,000
Dec 3, 2025	0.95	0.99	0.88	0.93	0.93	3.33%	54,250
Dec 2, 2025	0.88	0.99	0.83	0.90	0.90	4.65%	142,250
Dec 1, 2025	0.88	0.89	0.83	0.86	0.86	1.18%	49,375
Nov 28, 2025	0.87	0.87	0.82	0.85	0.85	-	109,000
Nov 27, 2025	0.85	0.89	0.81	0.85	0.85	2.41%	43,000
Nov 26, 2025	0.81	0.90	0.81	0.83	0.83	2.47%	443,500
Nov 25, 2025	0.84	0.84	0.78	0.81	0.81	-1.22%	218,000
Nov 24, 2025	0.83	0.85	0.81	0.82	0.82	-	227,500
Nov 21, 2025	0.80	0.85	0.78	0.82	0.82	-3.53%	510,250
Nov 20, 2025	0.98	0.98	0.79	0.85	0.85	-8.60%	1,557,800
Nov 19, 2025	0.99	1.03	0.88	0.93	0.93	-4.12%	1,005,000
Nov 18, 2025	1.04	1.05	0.94	0.97	0.97	-4.90%	257,625
Nov 17, 2025	1.05	1.08	0.95	1.02	1.02	-	407,000
Nov 14, 2025	1.07	1.07	1.02	1.02	1.02	-2.86%	471,000
Nov 13, 2025	1.13	1.13	1.02	1.05	1.05	-5.41%	778,500
Nov 12, 2025	1.14	1.14	1.05	1.11	1.11	1.83%	403,250