Computer Modelling Group Ltd. (CMDXF)
OTCMKTS · Delayed Price · Currency is USD
4.040
+0.020 (0.50%)
Oct 22, 2025, 11:39 AM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.50% | 455 |
| Oct 21, 2025 | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | 0.88% | 5,691 |
| Oct 20, 2025 | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | 0.38% | 95,918 |
| Oct 17, 2025 | 3.99 | 4.07 | 3.97 | 3.97 | 3.97 | -0.55% | 18,915 |
| Oct 16, 2025 | 4.15 | 4.16 | 3.98 | 3.99 | 3.99 | -3.90% | 50,390 |
| Oct 15, 2025 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | 0.05% | 15,728 |
| Oct 14, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -3.44% | 85,821 |
| Oct 13, 2025 | 4.35 | 4.80 | 4.30 | 4.30 | 4.30 | -2.78% | 13,572 |
| Oct 10, 2025 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | 0.29% | 47,212 |
| Oct 9, 2025 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | -1.96% | 32,251 |
| Oct 8, 2025 | 4.47 | 4.52 | 4.45 | 4.50 | 4.50 | 0.85% | 11,858 |
| Oct 7, 2025 | 4.60 | 4.60 | 4.42 | 4.46 | 4.46 | -0.89% | 16,122 |
| Oct 6, 2025 | 4.66 | 4.66 | 4.43 | 4.50 | 4.50 | 1.58% | 21,266 |
| Oct 3, 2025 | 4.30 | 4.47 | 4.30 | 4.43 | 4.43 | 0.34% | 28,951 |
| Oct 2, 2025 | 4.44 | 4.45 | 4.40 | 4.42 | 4.42 | -1.23% | 17,417 |
| Oct 1, 2025 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -0.67% | 23,846 |
| Sep 30, 2025 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 0.51% | 83,862 |
| Sep 29, 2025 | 4.48 | 4.60 | 4.45 | 4.48 | 4.48 | 0.83% | 19,426 |
| 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 |