China CBM Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.35	0.45	0.35	0.45	0.45	-	66,000
Sep 1, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	-
Aug 31, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	-
Aug 28, 2026	0.48	0.50	0.48	0.48	0.48	-	70,000
Aug 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	3.23%	20,000
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	2.20%	20,000
Aug 24, 2026	0.45	0.49	0.45	0.46	0.46	1.11%	360,000
Aug 21, 2026	0.48	0.48	0.41	0.45	0.45	2.27%	40,000
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 19, 2026	0.41	0.44	0.41	0.44	0.44	4.76%	40,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 14, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 13, 2026	0.40	0.42	0.40	0.42	0.42	-	190,000
Aug 12, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Aug 11, 2026	0.44	0.44	0.44	0.43	0.43	6.17%	20,000
Aug 10, 2026	0.44	0.44	0.41	0.41	0.41	-7.95%	160,000
Aug 7, 2026	0.40	0.44	0.40	0.44	0.44	2.33%	100,000
Aug 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 5, 2026	0.43	0.43	0.43	0.43	0.43	-	50,000
Aug 4, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	-
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	125
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 28, 2026	0.34	0.44	0.34	0.44	0.44	10.00%	60,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-	1,250
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	12,500
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	50,000
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 17, 2026	0.33	0.42	0.33	0.41	0.41	-7.95%	96,875
Jul 16, 2026	0.40	0.44	0.40	0.44	0.44	-	25,125
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	10,000
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	-
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	-3.23%	10,000
Jul 9, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	-
Jul 8, 2026	0.54	0.54	0.54	0.48	0.48	9.09%	10,125
Jul 7, 2026	0.44	0.44	0.44	0.44	0.44	6.02%	15,625
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	50,000
Jul 3, 2026	0.40	0.41	0.40	0.41	0.41	-	200,000
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	-
Jun 29, 2026	0.32	0.45	0.32	0.44	0.44	6.10%	150,000
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jun 25, 2026	0.39	0.42	0.39	0.42	0.42	2.44%	45,000
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-