Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
7.01
-0.35 (-4.76%)
Aug 14, 2025, 3:55 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.25 | 7.36 | 6.95 | 7.36 | 7.36 | 5.90% | 6,796 |
| Aug 12, 2025 | 7.00 | 7.28 | 6.95 | 6.95 | 6.95 | 0.58% | 3,303 |
| Aug 11, 2025 | 6.95 | 7.23 | 6.91 | 6.91 | 6.91 | 1.77% | 8,979 |
| Aug 8, 2025 | 7.03 | 7.20 | 6.77 | 6.79 | 6.79 | -3.28% | 3,394 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -2.97% | 1,751 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.48% | 251 |
| Aug 5, 2025 | 7.33 | 7.50 | 7.26 | 7.27 | 7.27 | -0.82% | 6,195 |
| Aug 4, 2025 | 6.85 | 7.33 | 6.85 | 7.33 | 7.33 | 6.85% | 7,839 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.83 | 6.86 | 6.86 | -5.25% | 3,577 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.21 | 7.24 | 7.24 | -0.29% | 4,652 |
| Jul 30, 2025 | 7.32 | 7.48 | 7.00 | 7.26 | 7.26 | 1.84% | 8,105 |
| Jul 29, 2025 | 7.01 | 7.25 | 6.90 | 7.13 | 7.13 | 1.71% | 4,993 |
| Jul 28, 2025 | 7.35 | 7.62 | 6.95 | 7.01 | 7.01 | -5.53% | 14,038 |
| Jul 25, 2025 | 7.39 | 7.64 | 7.28 | 7.42 | 7.42 | 1.09% | 4,666 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.34 | 7.34 | 7.34 | 2.23% | 1,889 |
| Jul 23, 2025 | 7.98 | 7.98 | 7.18 | 7.18 | 7.18 | -2.97% | 28,344 |
| Jul 22, 2025 | 7.50 | 7.67 | 7.40 | 7.40 | 7.40 | -2.12% | 3,855 |
| Jul 21, 2025 | 7.55 | 7.85 | 7.40 | 7.56 | 7.56 | -1.18% | 24,402 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.60 | 7.65 | 7.65 | -2.55% | 9,091 |
| Jul 17, 2025 | 7.64 | 7.85 | 7.61 | 7.85 | 7.85 | 5.37% | 7,975 |
| Jul 16, 2025 | 7.73 | 7.73 | 7.40 | 7.45 | 7.45 | -1.59% | 7,932 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.57 | 7.57 | 7.57 | -5.14% | 10,008 |
| Jul 14, 2025 | 7.98 | 7.98 | 7.76 | 7.98 | 7.98 | - | 11,252 |
| Jul 11, 2025 | 8.17 | 8.17 | 7.56 | 7.98 | 7.98 | 1.01% | 13,891 |
| Jul 10, 2025 | 8.24 | 8.25 | 7.56 | 7.90 | 7.90 | -1.25% | 12,854 |
| Jul 9, 2025 | 8.00 | 8.26 | 7.61 | 8.00 | 8.00 | 1.27% | 14,995 |
| Jul 8, 2025 | 8.18 | 8.18 | 7.55 | 7.90 | 7.90 | -1.13% | 8,893 |
| Jul 7, 2025 | 8.15 | 8.22 | 7.56 | 7.99 | 7.99 | -2.20% | 17,646 |
| Jul 3, 2025 | 8.18 | 8.18 | 7.60 | 8.17 | 8.17 | 2.00% | 7,708 |
| Jul 2, 2025 | 8.01 | 8.10 | 7.60 | 8.01 | 8.01 | -2.79% | 24,597 |
| Jul 1, 2025 | 8.26 | 8.29 | 7.55 | 8.24 | 8.24 | 3.00% | 17,693 |
| Jun 30, 2025 | 8.38 | 8.44 | 7.76 | 8.00 | 8.00 | -0.99% | 31,551 |
| Jun 27, 2025 | 8.00 | 8.08 | 7.63 | 8.08 | 8.08 | 4.12% | 16,715 |
| Jun 26, 2025 | 8.05 | 8.36 | 7.76 | 7.76 | 7.76 | -0.77% | 25,276 |
| Jun 25, 2025 | 8.08 | 8.08 | 7.42 | 7.82 | 7.82 | 4.55% | 21,548 |
| Jun 24, 2025 | 7.99 | 7.99 | 7.41 | 7.48 | 7.48 | -1.71% | 4,272 |
| Jun 23, 2025 | 8.00 | 8.09 | 7.51 | 7.61 | 7.61 | -6.97% | 12,653 |
| Jun 20, 2025 | 7.86 | 8.27 | 7.69 | 8.18 | 8.18 | 4.20% | 22,743 |
| Jun 18, 2025 | 7.85 | 8.25 | 7.83 | 7.85 | 7.85 | 0.26% | 15,071 |
| Jun 17, 2025 | 8.26 | 8.26 | 7.69 | 7.83 | 7.83 | -5.21% | 40,933 |
| Jun 16, 2025 | 8.27 | 8.35 | 8.08 | 8.26 | 8.26 | 1.72% | 250,338 |
| Jun 13, 2025 | 8.30 | 8.35 | 7.95 | 8.12 | 8.12 | 2.14% | 8,877 |
| Jun 12, 2025 | 8.30 | 8.30 | 7.77 | 7.95 | 7.95 | -3.28% | 3,482 |
| Jun 11, 2025 | 8.25 | 8.25 | 7.72 | 8.22 | 8.22 | 6.78% | 12,632 |
| Jun 10, 2025 | 7.56 | 8.28 | 7.56 | 7.70 | 7.70 | -3.77% | 369,472 |
| Jun 9, 2025 | 8.29 | 8.29 | 7.81 | 8.00 | 8.00 | - | 22,797 |
| Jun 6, 2025 | 8.00 | 8.20 | 7.79 | 8.00 | 8.00 | 1.27% | 26,858 |
| Jun 5, 2025 | 8.37 | 8.37 | 7.65 | 7.90 | 7.90 | 5.33% | 72,036 |
| Jun 4, 2025 | 7.30 | 8.05 | 7.30 | 7.50 | 7.50 | 1.76% | 740,109 |
| Jun 3, 2025 | 7.00 | 7.49 | 7.00 | 7.37 | 7.37 | 5.29% | 14,355 |