Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
5.05
+0.25 (5.21%)
Feb 21, 2025, 3:37 PM EST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,578 |
| Feb 20, 2025 | 5.07 | 5.07 | 4.89 | 5.05 | 5.05 | 3.06% | 5,580 |
| Feb 19, 2025 | 4.95 | 5.05 | 4.64 | 4.90 | 4.90 | 1.03% | 8,030 |
| Feb 18, 2025 | 4.33 | 4.87 | 4.33 | 4.85 | 4.85 | 23.41% | 5,501 |
| Feb 14, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | - | 325 |
| Feb 13, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 2.50% | 782 |
| Feb 12, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.69% | 3,235 |
| Feb 11, 2025 | 4.32 | 4.32 | 3.85 | 3.90 | 3.90 | -1.52% | 9,414 |
| Feb 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.80% | 681 |
| Feb 7, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.46% | 1,972 |
| Feb 6, 2025 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -6.47% | 1,218 |
| Feb 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 12,000 |
| Feb 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 801 |
| Feb 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 4 |
| Jan 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.20% | 202 |
| Jan 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 5 |
| Jan 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.20% | 170 |
| Jan 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.72% | 1,000 |
| Jan 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1 |
| Jan 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2 |
| Jan 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.72% | 251 |
| Jan 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 2 |
| Jan 21, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 38 |
| Jan 17, 2025 | 4.23 | 4.23 | 4.04 | 4.04 | 4.04 | -0.25% | 2,176 |
| Jan 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | 523 |
| Jan 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2 |
| Jan 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 2 |
| Jan 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | 632 |
| Jan 10, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -4.69% | 680 |
| Jan 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jan 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 21 |
| Jan 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 52 |
| Jan 3, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 10 |
| Jan 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 32 |
| Dec 31, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 3 |
| Dec 30, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Dec 27, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.65% | 2,001 |
| Dec 26, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 14 |
| Dec 24, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 6 |
| Dec 23, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 20, 2024 | 4.18 | 4.30 | 4.15 | 4.15 | 4.15 | 2.47% | 3,450 |
| Dec 19, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2 |
| Dec 18, 2024 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.03% | 357 |
| Dec 17, 2024 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -4.86% | 305 |
| Dec 16, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 6 |
| Dec 13, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 2 |
| Dec 12, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.37% | 417 |
| Dec 11, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1 |
| Dec 10, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 4 |
| Dec 9, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1 |
| Dec 6, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 5, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 4, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 3, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 2 |
| Dec 2, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 10 |
| Nov 27, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Nov 26, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Nov 25, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | 151 |
| Nov 22, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 3 |
| Nov 21, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -7.92% | 931 |
| Nov 20, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 5 |
| Nov 19, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 35 |
| Nov 18, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3 |
| Nov 15, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 14, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 15 |
| Nov 13, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 84 |
| Nov 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 42 |
| Nov 8, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 7, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 15 |
| Nov 6, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 9 |
| Nov 5, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.12% | 1,030 |
| Nov 1, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Oct 31, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 10 |
| Oct 30, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 75 |
| Oct 29, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | 100 |
| Oct 28, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 87 |
| Oct 25, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1 |
| Oct 24, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 4 |
| Oct 23, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 22, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 21 |
| Oct 21, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.74% | 187 |
| Oct 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.21% | 100 |
| Oct 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Oct 16, 2024 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | -1.69% | 421 |
| Oct 15, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 14, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 11, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 5 |
| Oct 10, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 9, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10 |
| Oct 8, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Oct 7, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 25 |
| Oct 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2 |
| Oct 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 2, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Oct 1, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.78% | 150 |
| Sep 30, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 12 |
| Sep 27, 2024 | 4.90 | 5.11 | 4.90 | 5.11 | 5.11 | 0.39% | 1,310 |
| Sep 26, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |