Chemring Group PLC (CMGMF)
OTCMKTS · Delayed Price · Currency is USD
6.75
-0.05 (-0.74%)
Feb 11, 2026, 4:00 PM EST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 5,000 |
| Feb 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.37% | 108 |
| Jan 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.78% | 150 |
| Jan 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 100 |
| Jan 16, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | 1.24% | 200 |
| Jan 14, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.06% | 375 |
| Jan 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.87% | 100 |
| Jan 12, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 23.60% | 100 |
| Dec 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 300 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.71% | 26,847 |
| Nov 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.84% | 150 |
| Nov 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -9.60% | 509 |
| Nov 7, 2025 | 7.40 | 7.40 | 7.23 | 7.23 | 7.23 | -4.88% | 750 |
| Oct 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 300 |
| Sep 26, 2025 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | 4.76% | 450 |
| Sep 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% | 3,000 |
| Sep 22, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.87% | 374 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | 200 |
| Sep 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.11% | 750 |
| Sep 10, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.23% | 599 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.01% | 600 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.42% | 750 |
| Aug 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | 3.43% | 102 |