Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
4.477
+0.037 (0.83%)
Sep 29, 2025, 3:56 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.46 | 4.60 | 4.45 | 4.48 | - | 0.90% | 6,127 |
| Sep 26, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.80% | 17,920 |
| Sep 25, 2025 | 4.60 | 4.60 | 4.47 | 4.48 | 4.48 | -1.45% | 73,311 |
| Sep 24, 2025 | 4.71 | 4.71 | 4.53 | 4.54 | 4.54 | -0.66% | 33,474 |
| Sep 23, 2025 | 4.67 | 4.70 | 4.56 | 4.57 | 4.57 | -2.10% | 69,930 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.65 | 4.67 | 4.67 | -0.85% | 60,946 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.69 | 4.71 | 4.71 | -0.51% | 108,449 |
| Sep 18, 2025 | 4.77 | 4.82 | 4.71 | 4.73 | 4.73 | 1.37% | 48,884 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.64 | 4.67 | 4.67 | -1.06% | 31,576 |
| Sep 16, 2025 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | 4.89% | 107,619 |
| Sep 15, 2025 | 4.41 | 4.50 | 4.40 | 4.50 | 4.50 | 2.18% | 10,442 |
| Sep 12, 2025 | 4.39 | 4.42 | 4.39 | 4.40 | 4.40 | -1.45% | 16,005 |
| Sep 11, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.64% | 4,783 |
| Sep 10, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.18% | 15,737 |
| Sep 9, 2025 | 4.57 | 4.57 | 4.48 | 4.49 | 4.49 | -3.23% | 18,603 |
| Sep 8, 2025 | 4.55 | 4.64 | 4.52 | 4.64 | 4.64 | 2.88% | 11,755 |
| Sep 5, 2025 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 0.09% | 24,438 |
| Sep 4, 2025 | 4.52 | 4.53 | 4.49 | 4.51 | 4.51 | 1.95% | 38,090 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -1.60% | 12,662 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | -0.93% | 10,298 |
| Aug 29, 2025 | 4.52 | 4.55 | 4.51 | 4.53 | 4.53 | -2.07% | 26,242 |
| Aug 28, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | -0.94% | 18,306 |
| Aug 27, 2025 | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | 5.03% | 35,577 |
| Aug 26, 2025 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -1.33% | 10,091 |
| Aug 25, 2025 | 4.64 | 4.66 | 4.51 | 4.51 | 4.51 | -2.97% | 3,520 |
| Aug 22, 2025 | 4.57 | 4.72 | 4.57 | 4.65 | 4.65 | 2.38% | 18,211 |
| Aug 21, 2025 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 0.89% | 25,261 |
| Aug 20, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.66% | 2,616 |
| Aug 19, 2025 | 4.59 | 4.64 | 4.53 | 4.53 | 4.53 | -2.16% | 20,429 |
| Aug 18, 2025 | 4.64 | 4.73 | 4.59 | 4.63 | 4.63 | 1.76% | 47,899 |
| Aug 15, 2025 | 4.64 | 4.64 | 4.55 | 4.55 | 4.55 | -1.04% | 47,055 |
| Aug 14, 2025 | 4.50 | 4.63 | 4.50 | 4.60 | 4.60 | 1.26% | 39,104 |
| Aug 13, 2025 | 4.59 | 4.59 | 4.52 | 4.54 | 4.54 | -0.63% | 4,201 |
| Aug 12, 2025 | 4.58 | 4.65 | 4.56 | 4.57 | 4.57 | -0.65% | 60,308 |
| Aug 11, 2025 | 4.78 | 4.79 | 4.60 | 4.60 | 4.60 | -2.99% | 14,971 |
| Aug 8, 2025 | 4.73 | 4.79 | 4.65 | 4.74 | 4.74 | 1.98% | 133,193 |
| Aug 7, 2025 | 5.54 | 5.54 | 4.55 | 4.65 | 4.65 | -17.55% | 392,292 |
| Aug 6, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -1.62% | 14,791 |
| Aug 5, 2025 | 5.64 | 5.73 | 5.58 | 5.73 | 5.73 | -5.24% | 20,322 |
| Aug 4, 2025 | 5.57 | 6.05 | 5.57 | 6.05 | 6.05 | 9.21% | 2,675 |
| Aug 1, 2025 | 5.54 | 5.62 | 5.54 | 5.54 | 5.54 | -2.31% | 22,718 |
| Jul 31, 2025 | 5.83 | 5.85 | 5.64 | 5.67 | 5.67 | 2.11% | 9,187 |
| Jul 30, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -3.17% | 6,553 |
| Jul 29, 2025 | 5.94 | 5.94 | 5.73 | 5.74 | 5.74 | -3.03% | 13,722 |
| Jul 28, 2025 | 5.84 | 5.93 | 5.84 | 5.92 | 5.92 | 1.28% | 19,222 |
| Jul 25, 2025 | 5.77 | 5.84 | 5.75 | 5.84 | 5.84 | 0.86% | 21,092 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.79 | 5.79 | 5.79 | 2.12% | 8,058 |
| Jul 23, 2025 | 5.65 | 5.75 | 5.63 | 5.67 | 5.67 | 1.80% | 16,115 |
| Jul 22, 2025 | 5.54 | 5.57 | 5.53 | 5.57 | 5.57 | 1.55% | 6,413 |
| Jul 21, 2025 | 5.65 | 5.65 | 5.49 | 5.49 | 5.49 | 0.09% | 5,949 |