CM.com N.V. (LON:0CMC)
London · Delayed Price · Currency is GBP · Price in EUR 4.430
+0.130 (3.02%)
At close: Jan 30, 2026
CM.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 0.91% | 35 |
| Feb 3, 2026 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | 0.34% | 227 |
| Feb 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.02% | 1 |
| Jan 30, 2026 | 4.30 | 4.43 | 4.30 | 4.43 | 4.43 | 3.02% | 257 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.30 | 4.30 | 4.30 | -1.15% | 1,468 |
| Jan 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Jan 27, 2026 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | -2.03% | 101 |
| Jan 26, 2026 | 4.32 | 4.43 | 4.32 | 4.43 | 4.43 | 3.02% | 168 |
| Jan 23, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -1.49% | 4 |
| Jan 22, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 1.75% | 20 |
| Jan 20, 2026 | 4.39 | 4.39 | 4.23 | 4.29 | 4.29 | -2.83% | 55 |
| Jan 19, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | -1.56% | 3,582 |
| Jan 16, 2026 | 4.51 | 4.55 | 4.48 | 4.49 | 4.49 | -0.66% | 130 |
| Jan 15, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -2.17% | 3 |
| Jan 14, 2026 | 4.58 | 4.62 | 4.55 | 4.62 | 4.62 | -0.43% | 706 |
| Jan 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.76% | 1 |
| Jan 12, 2026 | 4.68 | 4.72 | 4.60 | 4.60 | 4.60 | -0.97% | 1,367 |
| Jan 9, 2026 | 4.66 | 4.70 | 4.57 | 4.65 | 4.65 | 0.87% | 143 |
| Jan 8, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.11% | 118 |
| Jan 7, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.22% | 3,336 |
| Jan 6, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.11% | 145 |
| Jan 5, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 1.66% | 185 |
| Jan 2, 2026 | 4.51 | 4.61 | 4.50 | 4.52 | 4.52 | 0.44% | 908 |
| Dec 31, 2025 | 4.60 | 4.60 | 4.45 | 4.50 | 4.50 | -1.64% | 37 |
| Dec 30, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 0.33% | 339 |
| Dec 29, 2025 | 4.46 | 4.60 | 4.46 | 4.56 | 4.56 | 1.92% | 41 |
| Dec 24, 2025 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | -1.67% | 2 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Dec 22, 2025 | 4.50 | 4.55 | 4.41 | 4.55 | 4.55 | 1.34% | 990 |
| Dec 19, 2025 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | 2.98% | 488 |
| Dec 17, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | -0.46% | 382 |
| Dec 16, 2025 | 4.27 | 4.38 | 4.25 | 4.38 | 4.38 | 1.86% | 2,166 |
| Dec 15, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -4.44% | 289 |
| Dec 12, 2025 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 1.47% | 3,871 |
| Dec 11, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.80% | 1 |
| Dec 10, 2025 | 4.32 | 4.47 | 4.32 | 4.40 | 4.40 | -2.44% | 2,855 |
| Dec 9, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | 4.51 | -0.44% | 20 |
| Dec 8, 2025 | 4.39 | 4.53 | 4.39 | 4.53 | 4.53 | 2.03% | 5,004 |
| 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 |