Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.030 (-0.66%)
Aug 20, 2025, 2:29 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.50 | -0.66% | 716 |
| 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 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | -1.44% | 7,743 |
| Jul 17, 2025 | 5.41 | 5.56 | 5.41 | 5.56 | 5.56 | 2.58% | 8,651 |
| Jul 16, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 1.23% | 4,512 |
| Jul 15, 2025 | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | 0.70% | 11,461 |
| Jul 14, 2025 | 5.42 | 5.45 | 5.32 | 5.32 | 5.32 | -0.37% | 14,802 |
| Jul 11, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | -2.57% | 14,402 |
| Jul 10, 2025 | 5.20 | 5.49 | 5.19 | 5.48 | 5.48 | -0.36% | 11,638 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.75% | 1,845 |
| Jul 8, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | -0.40% | 5,508 |
| Jul 7, 2025 | 5.86 | 5.86 | 5.47 | 5.48 | 5.48 | -0.38% | 12,064 |
| Jul 3, 2025 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | 2.31% | 94,812 |
| Jul 2, 2025 | 5.28 | 5.41 | 5.28 | 5.38 | 5.38 | 1.82% | 6,396 |
| Jul 1, 2025 | 5.86 | 5.86 | 5.28 | 5.28 | 5.28 | - | 3,206 |
| Jun 30, 2025 | 5.25 | 5.34 | 5.20 | 5.28 | 5.28 | 3.33% | 9,156 |
| Jun 27, 2025 | 5.09 | 5.18 | 5.09 | 5.11 | 5.11 | - | 27,288 |
| Jun 26, 2025 | 5.44 | 5.44 | 5.06 | 5.11 | 5.11 | 1.05% | 42,228 |
| Jun 25, 2025 | 5.15 | 5.15 | 5.05 | 5.06 | 5.06 | -1.81% | 67,018 |
| Jun 24, 2025 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | -2.46% | 18,488 |
| Jun 23, 2025 | 5.31 | 5.33 | 5.23 | 5.28 | 5.28 | -0.75% | 16,954 |
| Jun 20, 2025 | 5.27 | 5.32 | 5.22 | 5.32 | 5.32 | 5.85% | 14,944 |
| Jun 18, 2025 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 0.72% | 19,763 |
| Jun 17, 2025 | 4.99 | 5.07 | 4.99 | 4.99 | 4.99 | - | 13,439 |
| Jun 16, 2025 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | -1.19% | 10,558 |
| Jun 13, 2025 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | -0.59% | 4,155 |
| Jun 12, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.39% | 24,926 |
| Jun 11, 2025 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | -0.66% | 11,214 |
| Jun 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | 10,329 |