Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
7.32
-0.02 (-0.20%)
Oct 30, 2026, 11:51 AM EDT
CMGMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | -0.20% | 100 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.33 | 7.33 | 7.33 | -2.27% | 1,136 |
| Oct 28, 2026 | 7.50 | 7.51 | 7.18 | 7.50 | 7.50 | 6.08% | 1,510 |
| Oct 27, 2026 | 7.11 | 7.38 | 7.07 | 7.07 | 7.07 | -0.56% | 901 |
| Oct 26, 2026 | 6.92 | 7.27 | 6.92 | 7.11 | 7.11 | -0.70% | 5,545 |
| Oct 23, 2026 | 7.05 | 7.37 | 7.05 | 7.16 | 7.16 | 5.14% | 1,541 |
| Oct 22, 2026 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | -3.81% | 290 |
| Oct 21, 2026 | 6.72 | 7.08 | 6.72 | 7.08 | 7.08 | 1.58% | 3,376 |
| Oct 20, 2026 | 7.37 | 7.37 | 6.97 | 6.97 | 6.97 | 2.50% | 2,448 |
| Oct 19, 2026 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | -4.90% | 1,940 |
| Oct 16, 2026 | 6.96 | 7.15 | 6.96 | 7.15 | 7.15 | 9.83% | 1,751 |
| Oct 15, 2026 | 6.71 | 6.71 | 6.51 | 6.51 | 6.51 | -0.15% | 806 |
| Oct 14, 2026 | 6.72 | 6.72 | 6.52 | 6.52 | 6.52 | 3.33% | 3,329 |
| Oct 13, 2026 | 6.66 | 6.66 | 6.31 | 6.31 | 6.31 | -5.31% | 844 |
| Oct 12, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.52% | 2,384 |
| Oct 9, 2026 | 6.43 | 6.50 | 6.41 | 6.50 | 6.50 | -0.15% | 5,140 |
| Oct 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.04% | 115 |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.33% | 201 |
| Oct 6, 2026 | 6.95 | 6.95 | 6.51 | 6.60 | 6.60 | -3.23% | 1,906 |
| Oct 5, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | 100 |
| Oct 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.15% | 142 |
| Oct 1, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | -0.44% | 210 |
| Sep 29, 2026 | 6.77 | 6.80 | 6.77 | 6.80 | 6.80 | 0.44% | 660 |
| Sep 28, 2026 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -4.92% | 420 |
| Sep 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.59% | 401 |
| Sep 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -6.22% | 666 |
| Sep 18, 2026 | 7.42 | 7.42 | 7.25 | 7.40 | 7.40 | 7.09% | 4,206 |
| Sep 17, 2026 | 7.15 | 7.15 | 6.91 | 6.91 | 6.91 | -5.08% | 453 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -1.09% | 3,777 |
| Sep 15, 2026 | 7.49 | 7.49 | 6.71 | 7.36 | 7.36 | -2.90% | 2,892 |
| Sep 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 8.67% | 200 |
| Sep 10, 2026 | 6.71 | 6.98 | 6.71 | 6.98 | 6.98 | 4.73% | 1,630 |
| Sep 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.62% | 130 |
| Sep 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -5.71% | 101 |
| Sep 2, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 150 |
| Sep 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 213 |
| Aug 31, 2026 | 7.21 | 7.40 | 7.18 | 7.18 | 7.18 | -4.52% | 916 |
| Aug 28, 2026 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | 4.44% | 552 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.20% | 100 |
| Aug 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.02% | 178 |
| Aug 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.61% | 1,045 |
| Aug 24, 2026 | 7.79 | 7.79 | 7.48 | 7.48 | 7.48 | -10.42% | 7,473 |
| Aug 20, 2026 | 8.23 | 8.35 | 8.23 | 8.35 | 8.35 | 6.10% | 775 |
| Aug 19, 2026 | 8.02 | 8.02 | 7.87 | 7.87 | 7.87 | -0.88% | 455 |
| Aug 18, 2026 | 8.04 | 8.04 | 7.94 | 7.94 | 7.94 | -1.12% | 411 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.03 | 8.03 | 8.03 | -2.90% | 276 |
| Aug 13, 2026 | 9.05 | 9.15 | 8.20 | 8.30 | 8.27 | -3.82% | 2,869 |
| Aug 12, 2026 | 8.61 | 8.63 | 8.37 | 8.63 | 8.60 | 0.35% | 2,848 |
| Aug 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.57 | 3.49% | 221 |
| Aug 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | 0.48% | 100 |