CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 4.440
+0.220 (5.21%)
At close: Dec 5, 2025
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.34 | 4.44 | 4.32 | 4.44 | 4.44 | 5.21% | 8,174 |
| Dec 4, 2025 | 4.21 | 4.27 | 4.21 | 4.22 | 4.22 | -0.71% | 289 |
| Dec 3, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -1.62% | 1,153 |
| Dec 2, 2025 | 4.52 | 4.52 | 4.32 | 4.32 | 4.32 | -6.09% | 24 |
| Dec 1, 2025 | 4.97 | 5.00 | 4.30 | 4.60 | 4.60 | -6.69% | 13,070 |
| Nov 28, 2025 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -1.40% | 2,884 |
| Nov 27, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.25% | 1,563 |
| Nov 26, 2025 | 4.84 | 4.91 | 4.80 | 4.89 | 4.89 | 2.73% | 11,987 |
| Nov 25, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.11% | 1,036 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | 2.04% | 3,113 |
| Nov 21, 2025 | 4.71 | 4.71 | 4.65 | 4.66 | 4.66 | -2.10% | 2,092 |
| Nov 19, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | 4.76 | 1.28% | 85 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Nov 17, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 15 |
| Nov 14, 2025 | 4.71 | 4.80 | 4.62 | 4.65 | 4.65 | -0.85% | 2,930 |
| Nov 13, 2025 | 4.99 | 4.99 | 4.68 | 4.69 | 4.69 | -5.92% | 760 |
| Nov 12, 2025 | 5.40 | 5.40 | 4.96 | 4.99 | 4.99 | -6.28% | 1,482 |
| Nov 11, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 1.31% | 645 |
| Nov 10, 2025 | 5.27 | 5.28 | 5.18 | 5.25 | 5.25 | 0.77% | 1,065 |
| Nov 7, 2025 | 4.89 | 5.23 | 4.80 | 5.21 | 5.21 | 3.78% | 469 |
| Nov 6, 2025 | 4.95 | 5.05 | 4.95 | 5.02 | 5.02 | 1.52% | 416 |
| Nov 5, 2025 | 4.82 | 4.99 | 4.80 | 4.95 | 4.95 | 16.96% | 14,827 |
| Nov 4, 2025 | 4.20 | 4.23 | 4.08 | 4.23 | 4.23 | 0.19% | 735 |
| Nov 3, 2025 | 4.23 | 4.32 | 4.22 | 4.22 | 4.22 | 1.08% | 282 |
| Oct 31, 2025 | 4.21 | 4.21 | 4.17 | 4.18 | 4.18 | -1.07% | 265 |
| Oct 30, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 2.06% | 13 |
| Oct 29, 2025 | 4.36 | 4.36 | 4.14 | 4.14 | 4.14 | -2.93% | 2,564 |
| Oct 28, 2025 | 4.09 | 4.28 | 4.09 | 4.26 | 4.26 | 5.45% | 4,551 |
| Oct 27, 2025 | 4.30 | 4.40 | 4.04 | 4.04 | 4.04 | -3.35% | 21,259 |
| Oct 24, 2025 | 4.02 | 4.25 | 4.02 | 4.18 | 4.18 | 3.98% | 52,245 |
| Oct 23, 2025 | 3.98 | 4.04 | 3.97 | 4.02 | 4.02 | 1.01% | 5,562 |
| Oct 22, 2025 | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.50% | 686 |
| Oct 21, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -4.99% | 36,306 |
| Oct 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.64% | - |
| Oct 17, 2025 | 4.34 | 4.34 | 4.15 | 4.28 | 4.28 | -0.47% | 438 |
| Oct 16, 2025 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -3.26% | 13 |
| Oct 15, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 2.89% | - |
| Oct 14, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.80% | 53 |
| Oct 13, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.57% | 175 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.88% | 1,994 |
| Oct 9, 2025 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | 1.23% | 30 |
| Oct 8, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | - | 1,512 |
| Oct 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 4 |
| Oct 6, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.11% | 1 |
| Oct 3, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -1.12% | 122 |
| Oct 2, 2025 | 4.48 | 4.49 | 4.46 | 4.48 | 4.48 | 4.67% | 2,736 |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.28 | 4.28 | -0.12% | 1 |
| Sep 30, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -1.95% | 1,004 |
| Sep 29, 2025 | 4.45 | 4.45 | 4.35 | 4.37 | 4.37 | 0.46% | 43 |
| Sep 26, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -3.12% | 39 |