Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
6.43
-0.86 (-11.80%)
Mar 19, 2026, 1:36 PM EST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.66 | 7.16 | 6.43 | 6.66 | 6.60 | -8.64% | 3,864 |
| Mar 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.23 | 0.41% | 633 |
| Mar 17, 2026 | 7.35 | 7.58 | 7.26 | 7.26 | 7.20 | 2.98% | 2,609 |
| Mar 16, 2026 | 7.15 | 7.15 | 6.85 | 7.05 | 6.99 | -9.38% | 4,736 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.48 | 7.78 | 7.71 | 3.18% | 80,237 |
| Mar 11, 2026 | 7.30 | 7.54 | 7.30 | 7.54 | 7.47 | 3.29% | 1,242 |
| Mar 10, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.24 | -1.28% | 5,422 |
| Mar 9, 2026 | 7.20 | 7.40 | 6.84 | 7.40 | 7.33 | 2.71% | 4,601 |
| Mar 6, 2026 | 7.55 | 7.55 | 7.00 | 7.20 | 7.14 | 4.96% | 8,008 |
| Mar 5, 2026 | 7.50 | 7.50 | 6.86 | 6.86 | 6.80 | -2.42% | 2,586 |
| Mar 4, 2026 | 7.67 | 7.72 | 7.03 | 7.03 | 6.97 | 3.99% | 2,560 |
| Mar 3, 2026 | 6.85 | 7.56 | 6.72 | 6.76 | 6.70 | -8.28% | 9,398 |
| Mar 2, 2026 | 7.64 | 7.72 | 7.36 | 7.37 | 7.31 | -2.25% | 6,355 |
| Feb 27, 2026 | 7.59 | 7.59 | 7.32 | 7.54 | 7.47 | -0.79% | 835 |
| Feb 26, 2026 | 7.16 | 7.60 | 7.06 | 7.60 | 7.53 | 5.12% | 5,384 |
| Feb 25, 2026 | 7.43 | 7.48 | 6.84 | 7.23 | 7.17 | 7.11% | 2,918 |
| Feb 24, 2026 | 6.95 | 7.00 | 6.75 | 6.75 | 6.69 | -4.93% | 3,183 |
| Feb 23, 2026 | 7.43 | 7.43 | 6.80 | 7.10 | 7.04 | 0.57% | 21,640 |
| Feb 20, 2026 | 7.31 | 7.31 | 6.77 | 7.06 | 7.00 | 0.86% | 3,290 |
| Feb 19, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 6.94 | -8.38% | 13,583 |
| Feb 18, 2026 | 6.98 | 7.75 | 6.93 | 7.64 | 7.57 | 2.83% | 28,671 |
| Feb 17, 2026 | 7.40 | 7.45 | 7.32 | 7.43 | 7.37 | 10.90% | 3,574 |
| Feb 12, 2026 | 6.67 | 7.29 | 6.67 | 6.70 | 6.64 | -1.90% | 1,501 |
| Feb 10, 2026 | 6.71 | 6.83 | 6.60 | 6.83 | 6.77 | - | 1,382 |
| Feb 9, 2026 | 6.69 | 6.83 | 6.69 | 6.83 | 6.77 | 8.07% | 2,075 |
| Feb 6, 2026 | 6.50 | 6.82 | 6.32 | 6.32 | 6.27 | - | 827 |
| Feb 5, 2026 | 6.70 | 7.22 | 6.29 | 6.32 | 6.27 | -2.62% | 2,694 |
| Feb 4, 2026 | 6.56 | 6.98 | 6.26 | 6.49 | 6.43 | -3.99% | 2,668 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.53 | 6.76 | 6.70 | 4.81% | 2,735 |
| Feb 2, 2026 | 7.33 | 7.33 | 6.45 | 6.45 | 6.39 | -0.22% | 6,767 |
| Jan 30, 2026 | 6.88 | 6.88 | 6.46 | 6.46 | 6.41 | -3.38% | 2,390 |
| Jan 29, 2026 | 7.10 | 7.22 | 6.69 | 6.69 | 6.63 | -9.72% | 4,671 |
| Jan 28, 2026 | 7.58 | 7.58 | 7.25 | 7.41 | 7.35 | 2.35% | 13,958 |
| Jan 27, 2026 | 7.56 | 7.77 | 7.24 | 7.24 | 7.18 | -3.08% | 11,070 |
| Jan 26, 2026 | 7.61 | 7.66 | 6.80 | 7.47 | 7.41 | -2.23% | 34,188 |
| Jan 23, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.57 | 5.52% | 1,209 |
| Jan 22, 2026 | 6.96 | 7.35 | 6.96 | 7.24 | 7.18 | 9.37% | 942 |
| Jan 21, 2026 | 7.24 | 7.50 | 6.62 | 6.62 | 6.56 | -10.54% | 26,733 |
| Jan 20, 2026 | 7.55 | 7.69 | 7.20 | 7.40 | 7.34 | -1.46% | 65,965 |
| Jan 16, 2026 | 7.73 | 7.75 | 7.51 | 7.51 | 7.45 | -1.44% | 11,911 |
| Jan 15, 2026 | 7.10 | 7.77 | 7.10 | 7.62 | 7.55 | 4.24% | 23,971 |
| Jan 14, 2026 | 7.68 | 7.73 | 7.31 | 7.31 | 7.25 | - | 10,178 |
| Jan 13, 2026 | 7.83 | 7.83 | 7.31 | 7.31 | 7.25 | -3.79% | 7,530 |
| Jan 12, 2026 | 8.01 | 8.03 | 7.52 | 7.60 | 7.53 | 0.90% | 18,956 |
| Jan 9, 2026 | 7.58 | 7.99 | 7.47 | 7.53 | 7.47 | 1.21% | 11,631 |
| Jan 8, 2026 | 7.34 | 7.46 | 6.99 | 7.44 | 7.38 | 2.48% | 16,653 |
| Jan 7, 2026 | 7.32 | 7.35 | 7.02 | 7.26 | 7.20 | -0.68% | 7,241 |
| Jan 6, 2026 | 6.99 | 7.31 | 6.88 | 7.31 | 7.25 | 4.88% | 11,282 |
| Jan 5, 2026 | 6.60 | 6.97 | 6.56 | 6.97 | 6.91 | 5.61% | 12,957 |
| Jan 2, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.54 | 5.10% | 590 |