Computer Modelling Group Ltd. (CMDXF)
OTCMKTS
· Delayed Price · Currency is USD
5.05
-0.03 (-0.59%)
Jun 12, 2025, 8:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | 1.46% | 31,274 |
| Jun 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.01% | 8,513 |
| Jun 5, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.88% | 1,050 |
| Jun 4, 2025 | 5.24 | 5.27 | 5.14 | 5.14 | 5.10 | 1.10% | 10,800 |
| Jun 3, 2025 | 4.80 | 5.08 | 4.80 | 5.08 | 5.05 | 3.99% | 15,329 |
| Jun 2, 2025 | 4.93 | 5.00 | 4.88 | 4.89 | 4.85 | -0.37% | 37,072 |
| May 30, 2025 | 4.85 | 4.93 | 4.80 | 4.91 | 4.87 | 1.57% | 14,643 |
| May 29, 2025 | 4.86 | 4.86 | 4.83 | 4.83 | 4.80 | -2.42% | 9,203 |
| May 28, 2025 | 5.01 | 5.01 | 4.94 | 4.95 | 4.92 | -2.88% | 13,247 |
| May 27, 2025 | 5.03 | 5.10 | 5.02 | 5.10 | 5.06 | -0.20% | 5,288 |
| May 23, 2025 | 4.93 | 5.16 | 4.93 | 5.11 | 5.07 | 5.73% | 48,001 |
| May 22, 2025 | 5.80 | 5.80 | 4.83 | 4.83 | 4.80 | -21.21% | 81,320 |
| May 21, 2025 | 6.09 | 6.15 | 6.09 | 6.13 | 6.09 | - | 18,915 |
| May 20, 2025 | 6.09 | 6.13 | 6.02 | 6.13 | 6.09 | 3.63% | 14,321 |
| May 19, 2025 | 5.92 | 5.92 | 5.74 | 5.92 | 5.87 | -0.76% | 630 |
| May 16, 2025 | 6.00 | 6.07 | 5.94 | 5.96 | 5.92 | -0.67% | 12,429 |
| May 15, 2025 | 5.90 | 6.02 | 5.90 | 6.00 | 5.96 | 0.50% | 20,887 |
| May 14, 2025 | 5.94 | 6.00 | 5.94 | 5.97 | 5.93 | 1.53% | 41,552 |
| May 13, 2025 | 6.09 | 6.09 | 5.87 | 5.88 | 5.84 | 0.22% | 14,141 |
| May 12, 2025 | 5.74 | 5.88 | 5.74 | 5.87 | 5.83 | 2.66% | 12,326 |
| May 9, 2025 | 5.75 | 5.77 | 5.70 | 5.72 | 5.68 | -1.47% | 7,726 |
| May 8, 2025 | 5.83 | 5.85 | 5.73 | 5.80 | 5.76 | 0.96% | 25,944 |
| May 7, 2025 | 5.98 | 5.98 | 5.75 | 5.75 | 5.71 | 0.09% | 13,011 |
| May 6, 2025 | 5.64 | 5.74 | 5.64 | 5.74 | 5.70 | 0.88% | 35,161 |
| May 5, 2025 | 5.69 | 5.69 | 5.65 | 5.69 | 5.65 | -2.90% | 12,508 |
| May 2, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.82 | 1.38% | 8,576 |
| May 1, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | 0.87% | 9,306 |
| Apr 30, 2025 | 5.75 | 5.75 | 5.70 | 5.73 | 5.69 | 0.88% | 12,661 |
| Apr 29, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.64 | -0.18% | 49,849 |
| Apr 28, 2025 | 5.73 | 5.75 | 5.69 | 5.69 | 5.65 | -0.70% | 15,936 |
| Apr 25, 2025 | 5.68 | 5.73 | 5.68 | 5.73 | 5.69 | 1.78% | 8,342 |
| Apr 24, 2025 | 5.55 | 5.63 | 5.43 | 5.63 | 5.59 | 3.49% | 15,149 |
| Apr 23, 2025 | 5.51 | 5.58 | 5.41 | 5.44 | 5.40 | 1.02% | 8,775 |
| Apr 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.35 | - | 7,949 |
| Apr 21, 2025 | 5.51 | 5.51 | 5.36 | 5.39 | 5.35 | - | 12,150 |
| Apr 17, 2025 | 5.40 | 5.43 | 5.38 | 5.39 | 5.35 | 0.26% | 16,620 |
| Apr 16, 2025 | 5.39 | 5.39 | 5.37 | 5.37 | 5.33 | 1.15% | 10,537 |
| Apr 15, 2025 | 5.32 | 5.35 | 5.31 | 5.31 | 5.27 | 0.97% | 73,898 |
| Apr 14, 2025 | 5.24 | 5.35 | 5.24 | 5.26 | 5.22 | 2.12% | 9,520 |
| Apr 11, 2025 | 4.96 | 5.15 | 4.96 | 5.15 | 5.11 | 3.98% | 36,808 |
| Apr 10, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.92 | -5.57% | 20,727 |
| Apr 9, 2025 | 4.93 | 5.25 | 4.85 | 5.25 | 5.21 | 10.79% | 26,568 |
| Apr 8, 2025 | 5.01 | 5.10 | 4.71 | 4.73 | 4.70 | -4.75% | 106,594 |
| Apr 7, 2025 | 5.01 | 5.24 | 4.94 | 4.97 | 4.94 | -6.05% | 148,070 |
| Apr 4, 2025 | 5.33 | 5.37 | 5.25 | 5.29 | 5.25 | -5.37% | 130,940 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.55 | -0.46% | 27,454 |