C-MER Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.91	0.97	0.91	0.95	0.95	3.85%	525,910
Nov 9, 2026	0.91	0.94	0.91	0.91	0.91	0.55%	132,000
Nov 6, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	582,539
Nov 5, 2026	0.89	0.93	0.89	0.92	0.92	2.23%	642,000
Nov 4, 2026	0.89	0.90	0.87	0.90	0.90	2.87%	656,000
Nov 3, 2026	0.89	0.89	0.87	0.87	0.87	1.16%	146,000
Nov 2, 2026	0.88	0.88	0.86	0.86	0.86	1.18%	176,000
Oct 30, 2026	0.85	0.87	0.85	0.85	0.85	-2.86%	446,000
Oct 29, 2026	0.88	0.88	0.85	0.88	0.88	-0.57%	338,000
Oct 28, 2026	0.85	0.88	0.84	0.88	0.88	1.73%	568,000
Oct 27, 2026	0.84	0.90	0.84	0.87	0.87	2.37%	1,224,029
Oct 26, 2026	0.84	0.87	0.80	0.85	0.85	3.68%	732,000
Oct 23, 2026	0.80	0.82	0.79	0.82	0.82	1.24%	125,238
Oct 22, 2026	0.84	0.85	0.80	0.81	0.81	-0.62%	488,000
Oct 21, 2026	0.78	0.88	0.77	0.81	0.81	4.52%	656,000
Oct 20, 2026	0.80	0.80	0.77	0.78	0.78	-	170,000
Oct 16, 2026	0.77	0.78	0.77	0.78	0.78	-2.52%	34,854
Oct 15, 2026	0.80	0.80	0.77	0.80	0.80	-0.63%	320,000
Oct 14, 2026	0.80	0.81	0.79	0.80	0.80	-	280,000
Oct 13, 2026	0.80	0.83	0.80	0.80	0.80	1.27%	268,000
Oct 12, 2026	0.76	0.80	0.75	0.79	0.79	4.64%	474,000
Oct 9, 2026	0.78	0.78	0.75	0.76	0.76	-2.58%	1,098,000
Oct 8, 2026	0.78	0.78	0.73	0.78	0.78	-1.90%	802,136
Oct 7, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	76,000
Oct 6, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	192,000
Oct 5, 2026	0.76	0.80	0.76	0.80	0.80	3.92%	266,000
Oct 2, 2026	0.78	0.79	0.77	0.77	0.77	-1.92%	242,000
Sep 30, 2026	0.76	0.80	0.76	0.78	0.78	1.30%	160,000
Sep 29, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	448,000
Sep 28, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	128,000
Sep 25, 2026	0.77	0.80	0.77	0.79	0.79	0.64%	178,000
Sep 24, 2026	0.82	0.82	0.73	0.78	0.78	-6.59%	2,084,000
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