LON:0CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	6.10	6.13	6.08	6.08	6.08	-0.16%	80
Nov 9, 2026	6.05	6.11	6.05	6.09	6.09	0.16%	401
Nov 6, 2026	6.10	6.11	6.00	6.08	6.08	0.50%	497
Nov 5, 2026	6.14	6.19	6.05	6.05	6.05	-0.25%	1,571
Nov 4, 2026	6.11	6.33	6.02	6.07	6.07	-1.70%	43,573
Nov 3, 2026	6.20	6.20	6.14	6.17	6.17	-0.16%	407
Nov 2, 2026	6.17	6.25	6.11	6.18	6.18	0.16%	2,776
Oct 30, 2026	6.19	6.19	6.11	6.17	6.17	-0.32%	187
Oct 29, 2026	6.14	6.24	6.13	6.19	6.19	2.31%	747
Oct 28, 2026	6.10	6.14	5.88	6.05	6.05	-1.14%	22,315
Oct 27, 2026	6.07	6.12	5.91	6.12	6.12	-1.13%	2,420
Oct 26, 2026	6.33	6.33	6.17	6.19	6.19	-3.58%	7,101
Oct 23, 2026	6.27	6.46	6.26	6.42	6.42	2.07%	2,886
Oct 22, 2026	6.39	6.39	6.29	6.29	6.29	-1.64%	2,039
Oct 21, 2026	6.61	6.61	6.38	6.40	6.40	-3.76%	3,509
Oct 20, 2026	6.72	6.72	6.59	6.65	6.65	-1.12%	4,510
Oct 19, 2026	6.91	7.00	6.71	6.72	6.72	-3.31%	2,734
Oct 16, 2026	7.08	7.27	6.85	6.95	6.95	-0.29%	9,110
Oct 15, 2026	6.80	6.97	6.80	6.97	6.97	0.29%	2,082
Oct 14, 2026	6.96	6.97	6.93	6.95	6.95	-0.71%	210
Oct 13, 2026	6.94	7.00	6.94	7.00	7.00	1.01%	15,898
Oct 12, 2026	6.81	6.93	6.75	6.93	6.93	1.46%	3,378
Oct 9, 2026	6.78	6.84	6.75	6.83	6.83	0.89%	2,214
Oct 8, 2026	6.76	6.77	6.76	6.77	6.77	-0.44%	2,700
Oct 7, 2026	6.85	6.85	6.80	6.80	6.80	-0.73%	589
Oct 6, 2026	6.85	6.85	6.85	6.85	6.85	0.74%	-
Oct 5, 2026	6.76	6.80	6.76	6.80	6.80	-0.58%	256
Oct 2, 2026	6.80	6.85	6.75	6.84	6.84	-0.15%	16
Oct 1, 2026	6.85	6.85	6.85	6.85	6.85	0.74%	1
Sep 30, 2026	6.78	6.80	6.78	6.80	6.80	-1.02%	356
Sep 29, 2026	6.76	6.87	6.76	6.87	6.87	1.03%	76
Sep 28, 2026	6.83	6.85	6.80	6.80	6.80	-0.58%	138
Sep 25, 2026	6.81	6.84	6.78	6.84	6.84	-0.15%	497
Sep 24, 2026	6.85	6.85	6.85	6.85	6.85	-	1
Sep 23, 2026	6.98	6.98	6.85	6.85	6.85	-	9
Sep 22, 2026	6.84	6.86	6.84	6.85	6.85	0.59%	2,001
Sep 21, 2026	6.82	6.86	6.79	6.81	6.81	-0.15%	1,372
Sep 18, 2026	6.85	6.89	6.82	6.82	6.82	-1.15%	156
Sep 17, 2026	6.90	6.90	6.90	6.90	6.90	1.47%	5,000
Sep 16, 2026	6.90	6.90	6.80	6.80	6.80	-1.02%	601
Sep 15, 2026	6.86	6.87	6.86	6.87	6.87	-0.58%	7
Sep 11, 2026	6.91	6.91	6.91	6.91	6.91	1.47%	421
Sep 10, 2026	6.81	6.81	6.81	6.81	6.81	0.15%	7
Sep 9, 2026	6.81	6.85	6.80	6.80	6.80	-0.87%	788
Sep 8, 2026	6.86	6.86	6.86	6.86	6.86	-	-
Sep 7, 2026	6.84	6.86	6.84	6.86	6.86	-0.87%	306
Sep 4, 2026	6.92	6.92	6.88	6.92	6.92	0.44%	250
Sep 3, 2026	6.89	6.90	6.89	6.89	6.89	0.29%	103
Sep 2, 2026	6.90	6.90	6.84	6.87	6.87	-0.72%	1,167
Sep 1, 2026	7.01	7.01	6.92	6.92	6.92	0.58%	978