CMBC Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	652,000
Nov 3, 2026	0.62	0.65	0.62	0.63	0.63	0.80%	377,000
Nov 2, 2026	0.63	0.64	0.62	0.63	0.63	-	542,000
Oct 30, 2026	0.65	0.65	0.62	0.63	0.63	-0.79%	331,000
Oct 29, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	503,000
Oct 28, 2026	0.67	0.67	0.64	0.65	0.65	0.78%	428,000
Oct 27, 2026	0.66	0.67	0.63	0.65	0.65	-2.27%	3,281,000
Oct 26, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	838,000
Oct 23, 2026	0.66	0.66	0.63	0.65	0.65	0.78%	1,104,000
Oct 22, 2026	0.68	0.70	0.64	0.65	0.65	-4.44%	1,117,000
Oct 21, 2026	0.70	0.70	0.66	0.68	0.68	1.50%	395,000
Oct 20, 2026	0.68	0.70	0.66	0.67	0.67	-2.21%	703,000
Oct 16, 2026	0.70	0.70	0.67	0.68	0.68	-0.73%	496,000
Oct 15, 2026	0.71	0.71	0.67	0.69	0.69	-2.14%	603,000
Oct 14, 2026	0.70	0.76	0.68	0.70	0.70	-0.71%	1,404,000
Oct 13, 2026	0.73	0.77	0.70	0.71	0.71	-3.42%	2,461,000
Oct 12, 2026	0.75	0.78	0.73	0.73	0.73	-1.35%	2,637,500
Oct 9, 2026	0.73	0.76	0.72	0.74	0.74	0.68%	2,282,000
Oct 8, 2026	0.78	0.78	0.72	0.74	0.74	-2.00%	1,783,000
Oct 7, 2026	0.74	0.75	0.73	0.75	0.75	-0.66%	1,125,000
Oct 6, 2026	0.77	0.83	0.74	0.76	0.76	-1.95%	6,167,000
Oct 5, 2026	0.70	0.79	0.70	0.77	0.77	10.00%	4,884,007
Oct 2, 2026	0.68	0.75	0.65	0.70	0.70	3.70%	3,761,000
Sep 30, 2026	0.67	0.68	0.64	0.68	0.68	0.75%	1,261,000
Sep 29, 2026	0.62	0.72	0.62	0.67	0.67	8.06%	6,340,920
Sep 28, 2026	0.60	0.64	0.60	0.62	0.62	3.33%	2,180,250
Sep 25, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	1,044,000
Sep 24, 2026	0.60	0.66	0.60	0.63	0.63	5.04%	4,653,000
Sep 23, 2026	0.59	0.61	0.58	0.60	0.60	0.85%	2,338,093
Sep 22, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	1,758,000
Sep 21, 2026	0.62	0.64	0.60	0.61	0.61	-0.81%	1,592,000
Sep 18, 2026	0.61	0.63	0.59	0.62	0.62	0.82%	1,854,000
Sep 17, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	398,000
Sep 16, 2026	0.61	0.64	0.61	0.62	0.62	1.64%	1,155,000
Sep 15, 2026	0.62	0.63	0.61	0.61	0.61	-2.40%	1,408,000
Sep 14, 2026	0.67	0.67	0.62	0.63	0.63	-4.58%	1,617,410
Sep 11, 2026	0.68	0.69	0.64	0.66	0.66	-2.96%	2,838,545
Sep 10, 2026	0.68	0.69	0.67	0.68	0.68	-2.88%	1,031,000
Sep 9, 2026	0.69	0.70	0.68	0.70	0.70	1.46%	974,007
Sep 8, 2026	0.69	0.70	0.68	0.69	0.69	-1.44%	1,364,000
Sep 7, 2026	0.70	0.70	0.69	0.70	0.70	-0.71%	1,751,000
Sep 4, 2026	0.70	0.72	0.70	0.70	0.70	0.72%	1,855,812
Sep 3, 2026	0.68	0.71	0.68	0.70	0.70	2.21%	1,650,375
Sep 2, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	981,000
Sep 1, 2026	0.72	0.74	0.69	0.70	0.70	-3.47%	3,353,000
Aug 31, 2026	0.77	0.77	0.72	0.72	0.72	-5.88%	3,163,250
Aug 28, 2026	0.71	0.79	0.71	0.77	0.77	8.51%	8,029,000
Aug 27, 2026	0.69	0.72	0.69	0.71	0.71	2.92%	2,418,000
Aug 26, 2026	0.69	0.72	0.68	0.69	0.69	-	3,612,000
Aug 25, 2026	0.69	0.72	0.68	0.69	0.69	-0.72%	2,815,000