Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
5.90
+0.44 (8.06%)
May 9, 2025, 3:32 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.99 | 5.99 | 5.63 | 5.63 | - | 3.11% | 100 |
| 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 |
| 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 |