Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
8.08
+0.24 (3.06%)
Sep 29, 2025, 1:01 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.85 | 7.85 | 7.60 | 7.84 | 7.84 | 3.61% | 4,106 |
| Sep 25, 2025 | 7.85 | 7.85 | 7.37 | 7.57 | 7.57 | -0.70% | 10,458 |
| Sep 24, 2025 | 8.06 | 8.06 | 7.62 | 7.62 | 7.62 | -5.22% | 4,608 |
| Sep 23, 2025 | 8.11 | 8.11 | 7.65 | 8.04 | 8.04 | -1.95% | 8,098 |
| Sep 22, 2025 | 8.20 | 8.20 | 7.76 | 8.20 | 8.20 | 1.74% | 6,011 |
| Sep 19, 2025 | 7.90 | 8.06 | 7.83 | 8.06 | 8.06 | 2.03% | 7,201 |
| Sep 18, 2025 | 7.98 | 8.22 | 7.60 | 7.90 | 7.90 | 2.54% | 5,284 |
| Sep 17, 2025 | 8.35 | 8.35 | 7.60 | 7.70 | 7.70 | -7.63% | 3,694 |
| Sep 16, 2025 | 8.50 | 8.50 | 7.95 | 8.34 | 8.34 | 6.51% | 10,397 |
| Sep 15, 2025 | 8.13 | 8.40 | 7.74 | 7.83 | 7.83 | -0.89% | 20,381 |
| Sep 12, 2025 | 7.80 | 7.96 | 7.70 | 7.90 | 7.90 | 1.28% | 2,798 |
| Sep 11, 2025 | 7.49 | 7.80 | 7.49 | 7.80 | 7.80 | 4.14% | 25,737 |
| Sep 10, 2025 | 7.43 | 7.49 | 7.41 | 7.49 | 7.49 | 6.24% | 3,062 |
| Sep 9, 2025 | 7.43 | 7.43 | 7.05 | 7.05 | 7.05 | -3.19% | 3,254 |
| Sep 8, 2025 | 7.27 | 7.28 | 7.26 | 7.28 | 7.28 | 1.85% | 1,350 |
| Sep 5, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -0.14% | 6,686 |
| Sep 4, 2025 | 7.32 | 7.34 | 7.15 | 7.16 | 7.16 | -0.35% | 6,354 |
| Sep 3, 2025 | 7.09 | 7.41 | 7.09 | 7.19 | 7.19 | 3.68% | 2,143 |
| Sep 2, 2025 | 6.80 | 7.25 | 6.80 | 6.93 | 6.93 | -6.35% | 5,560 |
| Aug 29, 2025 | 7.11 | 7.40 | 7.05 | 7.40 | 7.40 | 1.79% | 531,249 |
| Aug 28, 2025 | 7.27 | 7.27 | 7.02 | 7.27 | 7.27 | -1.09% | 3,519 |
| Aug 27, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 4,204 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.18 | 7.30 | 7.30 | 1.67% | 7,773 |
| Aug 25, 2025 | 6.89 | 7.35 | 6.89 | 7.18 | 7.18 | -3.62% | 12,049 |
| Aug 22, 2025 | 7.25 | 7.45 | 7.23 | 7.45 | 7.45 | 3.19% | 2,231 |
| Aug 21, 2025 | 7.20 | 7.45 | 7.20 | 7.22 | 7.22 | 3.88% | 5,147 |
| Aug 20, 2025 | 6.94 | 7.15 | 6.90 | 6.95 | 6.95 | 1.76% | 14,742 |
| Aug 19, 2025 | 7.41 | 7.41 | 6.81 | 6.83 | 6.83 | -6.05% | 8,610 |
| Aug 18, 2025 | 7.19 | 7.36 | 7.19 | 7.27 | 7.27 | 3.71% | 1,040 |
| Aug 15, 2025 | 7.12 | 7.33 | 6.96 | 7.01 | 7.01 | - | 4,692 |
| Aug 14, 2025 | 6.99 | 7.34 | 6.99 | 7.01 | 6.97 | -4.76% | 5,318 |
| Aug 13, 2025 | 7.25 | 7.36 | 6.95 | 7.36 | 7.32 | 5.90% | 6,796 |
| Aug 12, 2025 | 7.00 | 7.28 | 6.95 | 6.95 | 6.91 | 0.58% | 3,303 |
| Aug 11, 2025 | 6.95 | 7.23 | 6.91 | 6.91 | 6.87 | 1.77% | 8,979 |
| Aug 8, 2025 | 7.03 | 7.20 | 6.77 | 6.79 | 6.76 | -3.28% | 3,394 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 6.98 | -2.97% | 1,751 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.20 | -0.48% | 251 |
| Aug 5, 2025 | 7.33 | 7.50 | 7.26 | 7.27 | 7.23 | -0.82% | 6,195 |
| Aug 4, 2025 | 6.85 | 7.33 | 6.85 | 7.33 | 7.29 | 6.85% | 7,839 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.83 | 6.86 | 6.83 | -5.25% | 3,577 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.21 | 7.24 | 7.20 | -0.29% | 4,652 |
| Jul 30, 2025 | 7.32 | 7.48 | 7.00 | 7.26 | 7.22 | 1.84% | 8,105 |
| Jul 29, 2025 | 7.01 | 7.25 | 6.90 | 7.13 | 7.09 | 1.71% | 4,993 |
| Jul 28, 2025 | 7.35 | 7.62 | 6.95 | 7.01 | 6.97 | -5.53% | 14,038 |
| Jul 25, 2025 | 7.39 | 7.64 | 7.28 | 7.42 | 7.38 | 1.09% | 4,666 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.34 | 7.34 | 7.30 | 2.23% | 1,889 |
| Jul 23, 2025 | 7.98 | 7.98 | 7.18 | 7.18 | 7.14 | -2.97% | 28,344 |
| Jul 22, 2025 | 7.50 | 7.67 | 7.40 | 7.40 | 7.36 | -2.12% | 3,855 |
| Jul 21, 2025 | 7.55 | 7.85 | 7.40 | 7.56 | 7.52 | -1.18% | 24,402 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.60 | 7.65 | 7.61 | -2.55% | 9,091 |