Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
2.900
+0.130 (4.69%)
At close: Mar 27, 2026
CMDXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.85 | 2.94 | 2.85 | 2.90 | 2.90 | 4.69% | 33,292 |
| Mar 26, 2026 | 2.67 | 2.77 | 2.67 | 2.77 | 2.77 | 5.16% | 12,138 |
| Mar 25, 2026 | 2.66 | 2.66 | 2.62 | 2.63 | 2.63 | 0.15% | 4,361 |
| Mar 24, 2026 | 2.64 | 2.64 | 2.58 | 2.63 | 2.63 | -1.54% | 13,765 |
| Mar 23, 2026 | 2.72 | 2.73 | 2.67 | 2.67 | 2.67 | 0.79% | 13,815 |
| Mar 20, 2026 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -2.47% | 3,215 |
| Mar 19, 2026 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -3.55% | 10,148 |
| Mar 18, 2026 | 2.84 | 2.87 | 2.82 | 2.82 | 2.82 | -2.09% | 8,529 |
| Mar 17, 2026 | 2.93 | 2.93 | 2.87 | 2.88 | 2.88 | -0.45% | 118,725 |
| Mar 16, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | - | 12,947 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | 0.98% | 12,548 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.29% | 1,745 |
| Mar 11, 2026 | 2.91 | 2.93 | 2.89 | 2.93 | 2.93 | -3.01% | 3,622 |
| Mar 10, 2026 | 3.01 | 3.05 | 3.01 | 3.02 | 3.02 | 0.03% | 17,793 |
| Mar 9, 2026 | 2.95 | 3.02 | 2.90 | 3.02 | 3.02 | 1.68% | 29,863 |
| Mar 6, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -2.14% | 20,460 |
| Mar 5, 2026 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 1.30% | 3,842 |
| Mar 4, 2026 | 2.99 | 3.04 | 2.99 | 3.00 | 2.99 | -1.80% | 24,668 |
| Mar 3, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.04 | 2.38% | 28,544 |
| Mar 2, 2026 | 2.98 | 2.98 | 2.95 | 2.98 | 2.97 | -1.03% | 27,988 |
| Feb 27, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.00 | - | 23,410 |
| Feb 26, 2026 | 3.05 | 3.07 | 3.01 | 3.01 | 3.00 | -1.21% | 22,253 |
| Feb 25, 2026 | 2.95 | 3.05 | 2.94 | 3.05 | 3.04 | 3.99% | 48,909 |
| Feb 24, 2026 | 2.97 | 3.02 | 2.93 | 2.93 | 2.92 | -1.35% | 97,344 |
| Feb 23, 2026 | 2.93 | 2.97 | 2.91 | 2.97 | 2.96 | 1.37% | 36,504 |
| Feb 20, 2026 | 2.93 | 2.94 | 2.92 | 2.93 | 2.92 | -1.35% | 36,618 |
| Feb 19, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | 2.96 | 2.41% | 59,814 |
| Feb 18, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.89 | 2.58% | 27,272 |
| Feb 17, 2026 | 2.96 | 2.96 | 2.80 | 2.83 | 2.82 | -4.49% | 79,521 |
| Feb 13, 2026 | 2.90 | 3.05 | 2.90 | 2.96 | 2.95 | 1.79% | 52,502 |
| Feb 12, 2026 | 2.85 | 2.96 | 2.80 | 2.91 | 2.90 | 0.97% | 205,085 |
| Feb 11, 2026 | 3.49 | 3.49 | 2.88 | 2.88 | 2.87 | -18.41% | 247,975 |
| Feb 10, 2026 | 3.50 | 3.65 | 3.50 | 3.53 | 3.52 | 0.86% | 24,931 |
| Feb 9, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.49 | 5.11% | 61,374 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.28 | 3.33 | 3.32 | 2.27% | 49,720 |
| Feb 5, 2026 | 3.35 | 3.39 | 3.25 | 3.26 | 3.25 | -4.32% | 63,092 |
| Feb 4, 2026 | 3.30 | 3.40 | 3.22 | 3.40 | 3.39 | 1.89% | 30,339 |
| Feb 3, 2026 | 3.50 | 3.51 | 3.31 | 3.34 | 3.33 | -5.38% | 44,250 |
| Feb 2, 2026 | 3.53 | 3.60 | 3.52 | 3.53 | 3.52 | -0.84% | 39,026 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.55 | -1.90% | 32,619 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.62 | -2.47% | 20,797 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.67 | 3.72 | 3.71 | 0.03% | 15,506 |
| Jan 27, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.71 | - | 15,705 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.69 | 3.72 | 3.71 | 1.14% | 17,976 |
| Jan 23, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.67 | 0.77% | 5,916 |
| Jan 22, 2026 | 3.55 | 3.67 | 3.55 | 3.65 | 3.64 | 2.82% | 42,282 |
| Jan 21, 2026 | 3.57 | 3.64 | 3.54 | 3.55 | 3.54 | -0.70% | 58,107 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.57 | -3.38% | 17,790 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.69 | -1.07% | 9,454 |
| Jan 15, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.73 | -1.37% | 15,660 |