Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
2.916
+0.036 (1.25%)
Feb 12, 2026, 2:14 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.85 | 2.96 | 2.80 | 2.93 | - | 1.74% | 3,300 |
| Feb 11, 2026 | 3.49 | 3.49 | 2.88 | 2.88 | 2.88 | -18.41% | 247,975 |
| Feb 10, 2026 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | 0.86% | 14,699 |
| Feb 9, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | 5.11% | 61,374 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.28 | 3.33 | 3.33 | 2.27% | 49,720 |
| Feb 5, 2026 | 3.35 | 3.39 | 3.25 | 3.26 | 3.26 | -4.32% | 48,300 |
| Feb 4, 2026 | 3.30 | 3.40 | 3.22 | 3.40 | 3.40 | 1.89% | 30,339 |
| Feb 3, 2026 | 3.50 | 3.51 | 3.31 | 3.34 | 3.34 | -5.38% | 44,250 |
| Feb 2, 2026 | 3.53 | 3.60 | 3.52 | 3.53 | 3.53 | -0.84% | 39,026 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -1.90% | 32,619 |
| Jan 29, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.47% | 20,797 |
| Jan 28, 2026 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | 0.03% | 11,273 |
| Jan 27, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | - | 15,705 |
| Jan 26, 2026 | 3.69 | 3.74 | 3.69 | 3.72 | 3.72 | 1.14% | 17,976 |
| Jan 23, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.77% | 3,780 |
| Jan 22, 2026 | 3.55 | 3.67 | 3.55 | 3.65 | 3.65 | 2.82% | 42,282 |
| Jan 21, 2026 | 3.57 | 3.64 | 3.54 | 3.55 | 3.55 | -0.70% | 58,107 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -3.38% | 17,790 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 9,454 |
| Jan 15, 2026 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | -1.37% | 15,660 |
| Jan 14, 2026 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.63% | 10,925 |
| Jan 13, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -2.41% | 4,699 |
| Jan 12, 2026 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | - | 30,519 |
| Jan 9, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.45% | 15,773 |
| Jan 8, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 0.25% | 3,681 |
| Jan 7, 2026 | 3.67 | 3.99 | 3.67 | 3.96 | 3.96 | 1.62% | 45,889 |
| Jan 6, 2026 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 0.65% | 24,069 |
| Jan 5, 2026 | 3.86 | 3.96 | 3.86 | 3.87 | 3.87 | 0.21% | 24,580 |
| Jan 2, 2026 | 3.82 | 3.87 | 3.82 | 3.86 | 3.86 | 1.44% | 24,391 |
| Dec 31, 2025 | 3.67 | 3.85 | 3.67 | 3.81 | 3.81 | -0.08% | 28,031 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.80 | 3.81 | 3.81 | 1.06% | 120,669 |
| Dec 29, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | - | 61,001 |
| Dec 26, 2025 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | - | 17,930 |
| Dec 24, 2025 | 3.77 | 3.77 | 3.75 | 3.77 | 3.77 | - | 29,404 |
| Dec 23, 2025 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | 0.53% | 41,208 |
| Dec 22, 2025 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | - | 56,845 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 0.51% | 38,644 |
| Dec 18, 2025 | 3.99 | 3.99 | 3.73 | 3.73 | 3.73 | -0.77% | 74,607 |
| Dec 17, 2025 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | 0.80% | 54,917 |
| Dec 16, 2025 | 3.66 | 3.76 | 3.64 | 3.73 | 3.73 | 1.36% | 53,980 |
| Dec 15, 2025 | 3.65 | 3.80 | 3.65 | 3.68 | 3.68 | 3.95% | 30,866 |
| Dec 12, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -2.21% | 32,309 |
| Dec 11, 2025 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | 3.25% | 5,041 |
| Dec 10, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.68% | 181,623 |
| Dec 9, 2025 | 3.51 | 3.56 | 3.50 | 3.53 | 3.53 | 0.28% | 37,710 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -3.03% | 48,367 |
| Dec 5, 2025 | 3.66 | 3.67 | 3.63 | 3.63 | 3.63 | -0.33% | 8,198 |
| Dec 4, 2025 | 3.63 | 3.67 | 3.63 | 3.64 | 3.63 | 0.61% | 19,697 |
| Dec 3, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.61 | -0.55% | 9,475 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.63 | -3.06% | 16,983 |