Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
4.860
+0.010 (0.21%)
Mar 31, 2025, 3:58 PM EST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.85 | 4.99 | 4.85 | 4.99 | - | 2.78% | 401 |
| 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 |
| Mar 19, 2025 | 5.47 | 5.47 | 5.11 | 5.36 | 5.29 | - | 32,713 |
| Mar 18, 2025 | 5.87 | 5.88 | 5.16 | 5.36 | 5.29 | -1.47% | 27,062 |
| Mar 17, 2025 | 5.62 | 5.63 | 5.00 | 5.44 | 5.37 | -4.06% | 36,266 |
| Mar 14, 2025 | 5.77 | 6.39 | 5.23 | 5.67 | 5.60 | 2.35% | 39,173 |
| Mar 13, 2025 | 5.47 | 5.80 | 5.05 | 5.54 | 5.47 | 2.40% | 11,480 |
| Mar 12, 2025 | 5.80 | 5.81 | 4.99 | 5.41 | 5.34 | -4.08% | 13,546 |
| Mar 11, 2025 | 5.93 | 6.24 | 5.14 | 5.64 | 5.57 | 9.30% | 23,333 |
| Mar 10, 2025 | 5.05 | 5.68 | 5.05 | 5.16 | 5.09 | 0.39% | 28,253 |
| Mar 7, 2025 | 5.89 | 5.89 | 5.14 | 5.14 | 5.07 | -13.90% | 5,891 |
| Mar 6, 2025 | 6.04 | 6.04 | 5.37 | 5.97 | 5.89 | 1.36% | 45,936 |
| Mar 5, 2025 | 5.92 | 5.92 | 5.50 | 5.89 | 5.81 | 2.08% | 26,361 |
| Mar 4, 2025 | 5.55 | 5.86 | 5.10 | 5.77 | 5.70 | 6.07% | 48,922 |
| Mar 3, 2025 | 5.25 | 5.44 | 5.15 | 5.44 | 5.37 | 8.15% | 37,368 |
| Feb 28, 2025 | 5.03 | 5.30 | 4.82 | 5.03 | 4.97 | 5.67% | 18,853 |
| Feb 27, 2025 | 5.30 | 5.30 | 4.76 | 4.76 | 4.70 | -7.21% | 7,918 |
| Feb 26, 2025 | 5.30 | 5.30 | 5.10 | 5.13 | 5.06 | 0.98% | 7,907 |
| Feb 25, 2025 | 5.32 | 5.32 | 4.53 | 5.08 | 5.01 | -3.24% | 6,462 |
| Feb 24, 2025 | 5.46 | 5.46 | 4.98 | 5.25 | 5.18 | 3.96% | 7,041 |
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | - | 1,578 |
| Feb 20, 2025 | 5.07 | 5.07 | 4.89 | 5.05 | 4.99 | 3.06% | 5,580 |
| Feb 19, 2025 | 4.95 | 5.05 | 4.64 | 4.90 | 4.84 | 1.03% | 8,030 |
| Feb 18, 2025 | 4.33 | 4.87 | 4.33 | 4.85 | 4.79 | 23.41% | 5,501 |
| Feb 14, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.88 | - | 325 |
| Feb 13, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.88 | 2.50% | 782 |
| Feb 12, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.78 | -1.69% | 3,235 |
| Feb 11, 2025 | 4.32 | 4.32 | 3.85 | 3.90 | 3.85 | -1.52% | 9,414 |
| Feb 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 3.80% | 681 |
| Feb 7, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.77 | 1.46% | 1,972 |
| Feb 6, 2025 | 3.91 | 3.91 | 3.76 | 3.76 | 3.71 | -6.47% | 1,218 |
| Feb 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | 12,000 |
| Feb 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 0.25% | 801 |
| Feb 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | - | 4 |
| Jan 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.96 | -5.20% | 202 |
| Jan 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | - | 5 |
| Jan 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | 1.20% | 170 |
| Jan 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | 0.72% | 1,000 |
| Jan 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | - | 1 |
| Jan 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | - | 2 |
| Jan 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 2.72% | 251 |
| Jan 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | - | 2 |
| Jan 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | - | 38 |
| Jan 17, 2025 | 4.23 | 4.23 | 4.04 | 4.04 | 3.99 | -0.25% | 2,176 |