CMOC Group Limited (CMCLF)
OTCMKTS · Delayed Price · Currency is USD
2.150
+0.100 (4.88%)
Oct 9, 2025, 2:27 PM EDT
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 22.90% | 398 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -26.21% | 4,015 |
| Aug 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.81% | 2,016 |
| Aug 18, 2025 | 1.52 | 1.52 | 1.07 | 1.35 | 1.35 | -10.33% | 14,018 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 66 |
| Aug 14, 2025 | 1.35 | 1.51 | 1.15 | 1.50 | 1.50 | 14.94% | 7,703 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 132 |
| Aug 12, 2025 | 1.47 | 1.50 | 1.13 | 1.31 | 1.31 | 0.38% | 9,972 |
| Aug 11, 2025 | 1.21 | 1.30 | 1.11 | 1.30 | 1.30 | 7.44% | 16,894 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 617 |
| Aug 7, 2025 | 1.50 | 1.50 | 1.11 | 1.20 | 1.20 | -11.44% | 7,238 |
| Aug 6, 2025 | 1.21 | 1.44 | 1.21 | 1.36 | 1.36 | 22.07% | 868 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.11 | 1.11 | 1.11 | -17.47% | 7,377 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.21 | 1.35 | 1.35 | 14.18% | 4,795 |
| Aug 1, 2025 | 1.29 | 1.29 | 1.13 | 1.18 | 1.18 | -8.68% | 2,306 |
| Jul 31, 2025 | 0.78 | 1.29 | 0.78 | 1.29 | 1.29 | -4.09% | 22,021 |