China CBM Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.34	0.34	0.34	0.34	0.34	-12.82%	40,000
May 29, 2026	0.29	0.40	0.29	0.39	0.39	-	60,000
May 28, 2026	0.39	0.39	0.39	0.39	0.39	14.71%	10,000
May 27, 2026	0.39	0.39	0.33	0.34	0.34	-	38,750
May 26, 2026	0.35	0.35	0.35	0.34	0.34	-2.86%	230,000
May 22, 2026	0.35	0.39	0.34	0.35	0.35	-	70,000
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-6.67%	30,000
May 20, 2026	0.37	0.38	0.36	0.38	0.38	-7.41%	110,000
May 19, 2026	0.35	0.41	0.35	0.41	0.41	3.85%	20,000
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	-
May 15, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-
May 14, 2026	0.36	0.43	0.36	0.42	0.42	9.21%	63,750
May 13, 2026	0.40	0.40	0.38	0.38	0.38	-10.59%	150,062
May 12, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
May 8, 2026	0.44	0.44	0.44	0.43	0.43	8.97%	10,000
May 7, 2026	0.41	0.41	0.39	0.39	0.39	-13.33%	73,562
May 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 4, 2026	0.45	0.45	0.45	0.45	0.45	-5.26%	-
Apr 30, 2026	0.34	0.48	0.34	0.48	0.48	30.14%	50,000
Apr 29, 2026	0.37	0.37	0.31	0.37	0.37	-	55,000
Apr 28, 2026	0.34	0.38	0.34	0.37	0.37	-	22,812
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	50,000
Apr 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.33	0.38	0.33	0.38	0.38	10.29%	70,000
Apr 21, 2026	0.32	0.35	0.31	0.34	0.34	6.25%	30,000
Apr 20, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	60,000
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Apr 16, 2026	0.29	0.36	0.26	0.35	0.35	-10.39%	570,000
Apr 15, 2026	0.40	0.40	0.36	0.39	0.39	-3.75%	81,875
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	60,000
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.30%	20,000
Apr 9, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 8, 2026	0.44	0.46	0.43	0.46	0.46	-4.21%	110,000
Apr 2, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Apr 1, 2026	0.42	0.48	0.42	0.48	0.48	2.15%	50,000
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	-
Mar 30, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	60,000
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	20,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	-4.12%	-
Mar 25, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	-
Mar 23, 2026	0.48	0.50	0.41	0.50	0.50	-1.00%	112,500
Mar 20, 2026	0.50	0.50	0.50	0.50	0.50	-	30,000
Mar 19, 2026	0.52	0.52	0.52	0.50	0.50	-3.85%	10,000
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	20.93%	10,000
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	67,500