C-MER Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.82	0.84	0.81	0.84	0.84	1.21%	378,000
Sep 22, 2026	0.83	0.84	0.83	0.83	0.83	-1.79%	110,000
Sep 21, 2026	0.84	0.84	0.82	0.84	0.84	3.70%	256,723
Sep 18, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	3,390,000
Sep 17, 2026	0.82	0.86	0.82	0.85	0.85	3.66%	170,000
Sep 16, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	194,000
Sep 15, 2026	0.84	0.84	0.83	0.83	0.83	-2.92%	276,788
Sep 14, 2026	0.82	0.86	0.82	0.86	0.86	4.27%	190,000
Sep 11, 2026	0.83	0.83	0.81	0.82	0.82	-	132,000
Sep 10, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	408,000
Sep 9, 2026	0.92	0.90	0.83	0.83	0.83	-2.35%	672,624
Sep 8, 2026	0.87	0.87	0.85	0.85	0.85	-4.49%	520,000
Sep 7, 2026	0.92	0.92	0.86	0.89	0.89	1.71%	138,000
Sep 4, 2026	0.86	0.88	0.84	0.88	0.88	1.16%	352,000
Sep 3, 2026	0.89	0.89	0.86	0.87	0.87	-2.81%	72,000
Sep 2, 2026	0.84	0.89	0.84	0.89	0.89	4.09%	84,000
Sep 1, 2026	0.84	0.86	0.84	0.86	0.86	2.40%	220,000
Aug 31, 2026	0.84	0.85	0.84	0.84	0.84	-2.34%	198,000
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	32,000
Aug 27, 2026	0.85	0.88	0.85	0.86	0.86	1.78%	110,000
Aug 26, 2026	0.85	0.88	0.84	0.85	0.85	-1.17%	436,000
Aug 25, 2026	0.85	0.88	0.85	0.86	0.86	0.59%	228,000
Aug 24, 2026	0.86	0.86	0.83	0.85	0.85	-	400,500
Aug 21, 2026	0.85	0.86	0.85	0.85	0.85	-	578,580
Aug 20, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	552,000
Aug 19, 2026	0.87	0.87	0.85	0.86	0.86	-3.91%	452,000
Aug 18, 2026	0.87	0.90	0.86	0.90	0.90	4.07%	161,735
Aug 17, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	364,000
Aug 14, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	216,000
Aug 13, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	338,000
Aug 12, 2026	0.89	0.90	0.88	0.90	0.90	1.13%	442,000
Aug 11, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	320,000
Aug 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	126,000
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	54,000
Aug 6, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	590,000
Aug 5, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	266,000
Aug 4, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	296,000
Aug 3, 2026	0.91	0.93	0.91	0.92	0.92	-1.61%	80,000
Jul 31, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	78,000
Jul 30, 2026	0.92	0.92	0.91	0.92	0.92	-	266,000
Jul 29, 2026	0.93	0.93	0.92	0.92	0.92	-	122,000
Jul 28, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	272,000
Jul 27, 2026	0.92	0.94	0.91	0.94	0.94	1.08%	456,000
Jul 24, 2026	0.93	0.93	0.92	0.93	0.93	-1.06%	406,000
Jul 23, 2026	0.93	0.96	0.93	0.94	0.94	1.08%	370,000
Jul 22, 2026	0.95	0.95	0.92	0.93	0.93	-3.12%	670,000
Jul 21, 2026	0.99	0.99	0.96	0.96	0.96	-3.03%	402,000
Jul 20, 2026	0.94	0.99	0.94	0.99	0.99	3.13%	230,000
Jul 17, 2026	0.98	0.98	0.94	0.96	0.96	-2.04%	388,000
Jul 16, 2026	0.95	0.99	0.93	0.98	0.98	1.03%	606,000