CMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	34,950.00	35,100.00	34,450.00	34,600.00	34,600.00	-0.43%	251,529
Feb 6, 2026	35,600.00	35,600.00	34,750.00	34,750.00	34,750.00	-2.39%	688,285
Feb 5, 2026	36,950.00	36,950.00	35,600.00	35,600.00	35,600.00	-3.78%	651,623
Feb 4, 2026	37,050.00	37,700.00	36,750.00	37,000.00	37,000.00	-0.27%	1,066,689
Feb 3, 2026	37,500.00	37,800.00	36,800.00	37,100.00	37,100.00	-	710,032
Feb 2, 2026	36,000.00	37,250.00	35,250.00	37,100.00	37,100.00	3.63%	1,015,918
Jan 30, 2026	35,650.00	36,450.00	35,550.00	35,800.00	35,800.00	0.70%	621,774
Jan 29, 2026	35,750.00	36,700.00	35,550.00	35,550.00	35,550.00	-	386,707
Jan 28, 2026	35,300.00	36,500.00	35,300.00	35,550.00	35,550.00	0.85%	401,042
Jan 27, 2026	34,800.00	35,800.00	34,800.00	35,250.00	35,250.00	0.86%	304,458
Jan 26, 2026	35,600.00	36,000.00	34,650.00	34,950.00	34,950.00	-2.92%	576,621
Jan 23, 2026	37,200.00	37,200.00	36,000.00	36,000.00	36,000.00	-3.10%	441,917
Jan 22, 2026	37,950.00	38,500.00	37,150.00	37,150.00	37,150.00	-1.33%	453,416
Jan 21, 2026	36,900.00	37,800.00	36,150.00	37,650.00	37,650.00	1.35%	709,341
Jan 20, 2026	37,600.00	37,900.00	36,500.00	37,150.00	37,150.00	0.41%	1,015,632
Jan 19, 2026	38,850.00	38,850.00	37,000.00	37,000.00	37,000.00	-2.37%	688,124
Jan 16, 2026	37,000.00	39,000.00	36,500.00	37,900.00	37,900.00	3.98%	1,599,138
Jan 15, 2026	34,500.00	36,450.00	34,100.00	36,450.00	36,450.00	6.89%	1,281,713
Jan 14, 2026	34,250.00	34,400.00	34,000.00	34,100.00	34,100.00	1.93%	438,358
Jan 13, 2026	33,681.82	33,909.09	33,363.64	33,454.55	33,454.55	-0.41%	516,620
Jan 12, 2026	34,363.64	34,363.64	33,590.91	33,590.91	33,590.91	-0.27%	489,144
Jan 9, 2026	32,954.55	34,500.00	32,954.55	33,681.82	33,681.82	2.21%	509,006
Jan 8, 2026	32,727.27	33,636.36	32,727.27	32,954.55	32,954.55	0.69%	565,656
Jan 7, 2026	32,045.46	32,909.09	31,909.09	32,727.27	32,727.27	3.00%	406,222
Jan 6, 2026	31,681.82	32,136.36	31,409.09	31,772.73	31,772.73	0.29%	393,654
Jan 5, 2026	32,363.64	32,363.64	31,636.36	31,681.82	31,681.82	-2.11%	312,332
Dec 31, 2025	32,590.91	32,681.82	32,318.18	32,363.64	32,363.64	-0.14%	293,723
Dec 30, 2025	32,363.64	32,636.36	32,136.36	32,409.09	32,409.09	0.71%	437,444
Dec 29, 2025	31,818.18	32,227.27	31,636.36	32,181.82	32,181.82	1.43%	313,197
Dec 26, 2025	31,818.18	31,863.64	31,000.00	31,727.27	31,727.27	-0.29%	344,762
Dec 25, 2025	31,818.18	32,227.27	31,727.27	31,818.18	31,818.18	-0.57%	258,462
Dec 24, 2025	32,636.36	32,636.36	31,772.73	32,000.00	32,000.00	-0.56%	181,212
Dec 23, 2025	32,363.64	32,772.73	31,818.18	32,181.82	32,181.82	-	257,235
Dec 22, 2025	32,000.00	32,363.64	31,909.09	32,181.82	32,181.82	0.57%	198,337
Dec 19, 2025	32,227.27	32,227.27	31,363.64	32,000.00	32,000.00	-0.42%	189,171
Dec 18, 2025	32,545.46	32,545.46	32,000.00	32,136.36	32,136.36	-1.26%	73,091
Dec 17, 2025	32,454.55	32,818.18	32,363.64	32,545.46	32,545.45	0.70%	147,609
Dec 16, 2025	31,909.09	32,409.09	31,363.64	32,318.18	32,318.18	1.28%	239,699
Dec 15, 2025	32,045.46	32,590.91	31,818.18	31,909.09	31,909.09	-1.96%	313,852
Dec 12, 2025	33,318.18	33,318.18	32,545.46	32,545.46	32,545.45	-2.32%	254,567
Dec 11, 2025	33,272.73	33,818.18	33,181.82	33,318.18	33,318.18	0.27%	336,811
Dec 10, 2025	33,454.55	33,454.55	33,181.82	33,227.27	33,227.27	0.14%	142,928
Dec 9, 2025	33,136.36	33,181.82	32,727.27	33,181.82	33,181.82	0.14%	381,639
Dec 8, 2025	33,363.64	33,636.36	33,090.91	33,136.36	33,136.36	-0.68%	283,684
Dec 5, 2025	33,636.36	33,909.09	33,363.64	33,363.64	33,363.64	-0.81%	380,810
Dec 4, 2025	33,500.00	33,954.55	33,454.55	33,636.36	33,636.36	0.41%	205,456
Dec 3, 2025	33,409.09	33,636.36	33,000.00	33,500.00	33,500.00	0.82%	322,586
Dec 2, 2025	34,000.00	34,000.00	32,863.64	33,227.27	33,227.27	-2.14%	669,336
Dec 1, 2025	34,500.00	34,500.00	33,772.73	33,954.55	33,954.55	-0.13%	230,716
Nov 28, 2025	34,181.82	34,409.09	33,954.55	34,000.00	34,000.00	-0.40%	210,642