CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.260
+0.115 (5.36%)
Oct 31, 2025, 4:00 PM EDT
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.18 | 2.42 | 2.15 | 2.26 | 2.26 | 5.12% | 7,413 |
| Oct 30, 2025 | 2.15 | 2.44 | 2.15 | 2.15 | 2.15 | -3.37% | 168,235 |
| Oct 29, 2025 | 2.08 | 2.39 | 2.08 | 2.23 | 2.23 | 8.22% | 4,364 |
| Oct 28, 2025 | 1.80 | 2.06 | 1.80 | 2.06 | 2.06 | 1.53% | 115,905 |
| Oct 27, 2025 | 1.92 | 2.05 | 1.92 | 2.03 | 2.03 | 4.38% | 3,490 |
| Oct 24, 2025 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -3.00% | 8,713 |
| Oct 23, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 4.17% | 11,416 |
| Oct 22, 2025 | 2.05 | 2.05 | 1.92 | 1.92 | 1.92 | - | 1,818 |
| Oct 21, 2025 | 1.89 | 1.92 | 1.76 | 1.92 | 1.92 | -2.54% | 14,365 |
| Oct 20, 2025 | 1.99 | 2.05 | 1.89 | 1.97 | 1.97 | 4.23% | 5,143 |
| Oct 17, 2025 | 1.89 | 2.05 | 1.89 | 1.89 | 1.89 | -5.03% | 11,998 |
| Oct 16, 2025 | 1.73 | 1.99 | 1.73 | 1.99 | 1.99 | 1.79% | 4,603 |
| Oct 15, 2025 | 2.01 | 2.01 | 1.90 | 1.96 | 1.96 | -0.26% | 43,002 |
| Oct 14, 2025 | 1.95 | 1.96 | 1.85 | 1.96 | 1.96 | -4.39% | 26,050 |
| Oct 13, 2025 | 2.09 | 2.15 | 1.92 | 2.05 | 2.05 | - | 5,629 |
| Oct 10, 2025 | 2.06 | 2.39 | 1.89 | 2.05 | 2.05 | -4.65% | 12,623 |
| Oct 9, 2025 | 2.06 | 2.23 | 2.00 | 2.15 | 2.15 | 4.88% | 83,154 |
| Oct 8, 2025 | 2.25 | 2.25 | 2.00 | 2.05 | 2.05 | -4.21% | 39,279 |
| Oct 7, 2025 | 2.20 | 2.25 | 2.14 | 2.14 | 2.14 | -0.23% | 13,826 |
| Oct 6, 2025 | 2.15 | 2.15 | 2.00 | 2.15 | 2.15 | -0.23% | 13,409 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.08 | 2.15 | 2.15 | 4.88% | 1,677 |
| Oct 2, 2025 | 2.19 | 2.19 | 2.00 | 2.05 | 2.05 | 7.56% | 12,826 |
| Oct 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.46% | 1,580 |
| Sep 30, 2025 | 1.85 | 2.14 | 1.80 | 2.00 | 2.00 | 7.84% | 62,284 |
| Sep 29, 2025 | 1.46 | 1.95 | 1.46 | 1.85 | 1.85 | 8.50% | 34,838 |
| Sep 26, 2025 | 1.61 | 1.95 | 1.45 | 1.71 | 1.71 | 0.29% | 28,903 |
| Sep 25, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 9.68% | 3,262 |
| Sep 24, 2025 | 1.79 | 1.79 | 1.55 | 1.55 | 1.55 | 3.33% | 8,764 |
| Sep 23, 2025 | 1.61 | 1.65 | 1.50 | 1.50 | 1.50 | 0.33% | 3,714 |
| Sep 22, 2025 | 1.45 | 1.59 | 1.45 | 1.50 | 1.50 | -9.39% | 5,054 |
| Sep 19, 2025 | 1.63 | 1.74 | 1.63 | 1.65 | 1.65 | 1.54% | 28,874 |
| Sep 18, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 14,929 |
| Sep 17, 2025 | 1.70 | 1.74 | 1.60 | 1.63 | 1.63 | -4.41% | 9,720 |
| Sep 16, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,990 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.60 | 1.70 | 1.70 | -0.58% | 58,653 |
| Sep 12, 2025 | 1.62 | 1.80 | 1.62 | 1.71 | 1.71 | 0.59% | 52,265 |
| Sep 11, 2025 | 1.80 | 1.83 | 1.60 | 1.70 | 1.70 | 10.53% | 4,318 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.50 | 1.54 | 1.54 | -3.27% | 7,848 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 10 |
| Sep 8, 2025 | 1.65 | 1.80 | 1.59 | 1.59 | 1.59 | -3.34% | 323,153 |
| Sep 5, 2025 | 1.54 | 1.67 | 1.54 | 1.65 | 1.65 | 2.81% | 4,175 |
| Sep 4, 2025 | 1.49 | 1.60 | 1.38 | 1.60 | 1.60 | -1.84% | 10,692 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 2, 2025 | 1.12 | 1.66 | 1.12 | 1.63 | 1.63 | 12.80% | 22,045 |
| Aug 29, 2025 | 1.52 | 1.68 | 1.45 | 1.45 | 1.45 | -1.70% | 5,228 |
| Aug 28, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | -3.29% | 12,175 |
| Aug 27, 2025 | 1.32 | 1.52 | 1.32 | 1.52 | 1.52 | 18.29% | 1,368 |
| Aug 26, 2025 | 1.03 | 1.50 | 1.03 | 1.29 | 1.29 | -10.39% | 186,465 |
| Aug 25, 2025 | 1.45 | 1.45 | 1.27 | 1.43 | 1.43 | 12.91% | 4,772 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.42% | 5,192 |