Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
6.98
0.00 (0.00%)
May 30, 2025, 3:45 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.97 | 7.00 | 6.66 | 6.98 | 6.98 | - | 72,841 |
| May 29, 2025 | 7.08 | 7.08 | 6.50 | 6.98 | 6.98 | 3.87% | 18,553 |
| May 28, 2025 | 6.96 | 6.96 | 6.50 | 6.72 | 6.72 | 3.54% | 13,238 |
| May 27, 2025 | 6.78 | 6.78 | 6.18 | 6.49 | 6.49 | 10.19% | 9,374 |
| May 23, 2025 | 6.55 | 6.55 | 5.89 | 5.89 | 5.89 | -5.76% | 2,998 |
| May 22, 2025 | 5.66 | 6.46 | 5.66 | 6.25 | 6.25 | -0.79% | 14,399 |
| May 21, 2025 | 6.04 | 6.32 | 5.61 | 6.30 | 6.30 | 4.65% | 33,870 |
| May 20, 2025 | 5.90 | 6.02 | 5.86 | 6.02 | 6.02 | 2.03% | 6,543 |
| May 19, 2025 | 5.90 | 5.90 | 5.68 | 5.90 | 5.90 | - | 12,218 |
| May 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.71% | 3,197 |
| May 15, 2025 | 5.68 | 5.90 | 5.61 | 5.69 | 5.69 | 1.95% | 6,283 |
| May 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 228 |
| May 13, 2025 | 5.89 | 5.89 | 5.58 | 5.58 | 5.58 | -5.26% | 3,337 |
| May 12, 2025 | 5.90 | 5.90 | 5.62 | 5.89 | 5.89 | -0.17% | 1,821 |
| May 9, 2025 | 5.99 | 5.99 | 5.63 | 5.90 | 5.90 | 8.06% | 2,371 |
| May 8, 2025 | 6.13 | 6.13 | 5.46 | 5.46 | 5.46 | -2.50% | 7,952 |
| May 7, 2025 | 5.63 | 6.11 | 5.60 | 5.60 | 5.60 | 4.28% | 17,311 |
| May 6, 2025 | 6.04 | 6.04 | 5.37 | 5.37 | 5.37 | -9.60% | 18,474 |
| May 5, 2025 | 5.77 | 6.04 | 5.22 | 5.94 | 5.94 | 2.95% | 23,479 |
| May 2, 2025 | 5.79 | 5.79 | 5.65 | 5.77 | 5.77 | -0.35% | 7,186 |
| May 1, 2025 | 5.17 | 5.79 | 5.17 | 5.79 | 5.79 | - | 3,166 |
| Apr 30, 2025 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -1.03% | 4,826 |
| Apr 29, 2025 | 5.57 | 5.85 | 5.50 | 5.85 | 5.85 | 10.75% | 2,496 |
| Apr 28, 2025 | 5.69 | 5.69 | 5.28 | 5.28 | 5.28 | -7.17% | 2,103 |
| Apr 25, 2025 | 5.35 | 5.69 | 5.35 | 5.69 | 5.69 | 5.37% | 1,471 |
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 7.78% | 495 |
| Apr 23, 2025 | 5.48 | 5.65 | 5.01 | 5.01 | 5.01 | -9.89% | 4,815 |
| Apr 22, 2025 | 5.56 | 5.56 | 5.02 | 5.56 | 5.56 | 1.28% | 2,114 |
| Apr 21, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.17% | 570 |
| Apr 17, 2025 | 5.44 | 5.44 | 5.22 | 5.27 | 5.27 | 2.33% | 13,544 |
| Apr 16, 2025 | 5.58 | 5.63 | 5.14 | 5.15 | 5.15 | -8.53% | 19,381 |
| Apr 15, 2025 | 5.63 | 5.63 | 5.30 | 5.63 | 5.63 | 4.26% | 12,608 |
| Apr 14, 2025 | 5.46 | 5.46 | 5.15 | 5.40 | 5.40 | 6.38% | 22,393 |
| Apr 11, 2025 | 4.65 | 5.08 | 4.65 | 5.08 | 5.08 | 11.32% | 3,679 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.56 | 4.56 | 4.56 | -7.88% | 2,033 |
| Apr 9, 2025 | 4.87 | 4.95 | 4.35 | 4.95 | 4.95 | 3.99% | 8,638 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.76 | 4.76 | 4.76 | 3.48% | 2,984 |
| Apr 7, 2025 | 4.88 | 4.88 | 4.37 | 4.60 | 4.60 | -8.64% | 9,462 |
| Apr 4, 2025 | 5.20 | 5.20 | 4.87 | 5.04 | 5.04 | -8.45% | 6,044 |
| Apr 3, 2025 | 5.65 | 5.65 | 5.33 | 5.50 | 5.50 | 3.77% | 5,247 |
| Apr 2, 2025 | 5.24 | 5.34 | 5.23 | 5.30 | 5.30 | 8.83% | 6,178 |
| Apr 1, 2025 | 5.13 | 5.23 | 4.87 | 4.87 | 4.87 | 0.21% | 3,926 |
| Mar 31, 2025 | 4.85 | 4.99 | 4.85 | 4.86 | 4.86 | 0.21% | 1,215 |
| Mar 28, 2025 | 5.28 | 5.28 | 4.85 | 4.85 | 4.85 | -3.19% | 6,279 |
| Mar 27, 2025 | 5.29 | 5.29 | 4.86 | 5.01 | 5.01 | 1.83% | 16,998 |
| Mar 26, 2025 | 5.29 | 5.29 | 4.92 | 4.92 | 4.92 | -3.91% | 3,107 |
| Mar 25, 2025 | 5.23 | 5.23 | 4.72 | 5.12 | 5.12 | 2.61% | 11,473 |
| Mar 24, 2025 | 5.28 | 5.28 | 4.85 | 4.99 | 4.99 | -0.20% | 21,666 |
| Mar 21, 2025 | 5.33 | 5.84 | 4.75 | 5.00 | 5.00 | -6.54% | 16,730 |
| Mar 20, 2025 | 5.27 | 5.35 | 5.05 | 5.35 | 5.28 | -0.19% | 17,800 |