Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
7.52
+0.32 (4.44%)
At close: Aug 28, 2026
CMGMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | -0.96% | 130 |
| Aug 6, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 8.32 | 1.21% | 388 |
| Aug 5, 2026 | 8.15 | 8.36 | 8.15 | 8.25 | 8.22 | 3.77% | 906 |
| Aug 4, 2026 | 8.30 | 8.30 | 7.91 | 7.95 | 7.92 | -3.40% | 826 |
| Aug 3, 2026 | 7.85 | 8.23 | 7.85 | 8.23 | 8.20 | 9.30% | 567 |
| Jul 31, 2026 | 8.30 | 8.30 | 7.52 | 7.53 | 7.50 | -9.60% | 578 |
| Jul 30, 2026 | 7.70 | 8.33 | 7.70 | 8.33 | 8.30 | 5.44% | 2,084 |
| Jul 29, 2026 | 8.45 | 8.45 | 7.90 | 7.90 | 7.87 | 2.00% | 1,051 |
| Jul 28, 2026 | 7.90 | 8.00 | 7.75 | 7.75 | 7.72 | -0.45% | 5,633 |
| Jul 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | 2.77% | 2,053 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | -5.49% | 2,200 |
| Jul 23, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 7.98 | 2.69% | 588 |
| Jul 22, 2026 | 7.83 | 7.85 | 7.80 | 7.80 | 7.77 | -0.64% | 2,853 |
| Jul 21, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.82 | 3.43% | 2,780 |
| Jul 20, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.56 | 7.05% | 6,631 |
| Jul 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | 1.14% | 202 |
| Jul 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | -3.18% | 100 |
| Jul 15, 2026 | 6.83 | 7.24 | 6.83 | 7.24 | 7.21 | 1.69% | 1,100 |
| Jul 10, 2026 | 6.79 | 7.12 | 6.79 | 7.12 | 7.09 | 4.86% | 1,034 |
| Jul 9, 2026 | 6.76 | 6.83 | 6.76 | 6.79 | 6.77 | -5.69% | 1,505 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.17 | 1.55% | 3,423 |
| Jul 7, 2026 | 7.35 | 7.35 | 7.09 | 7.09 | 7.06 | -3.54% | 398 |
| Jul 6, 2026 | 7.92 | 7.92 | 7.35 | 7.35 | 7.32 | -1.87% | 3,704 |
| Jul 2, 2026 | 7.31 | 7.68 | 7.31 | 7.49 | 7.46 | 4.39% | 7,509 |
| Jul 1, 2026 | 6.75 | 7.18 | 6.75 | 7.18 | 7.15 | 10.22% | 2,196 |
| Jun 29, 2026 | 5.96 | 6.51 | 5.95 | 6.51 | 6.49 | 5.02% | 4,698 |
| Jun 26, 2026 | 5.84 | 6.20 | 5.82 | 6.20 | 6.18 | 2.46% | 5,357 |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | 0.67% | 100 |
| Jun 24, 2026 | 6.01 | 6.10 | 5.99 | 6.01 | 5.99 | -3.84% | 1,886 |
| Jun 23, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.23 | -1.73% | 1,204 |
| Jun 22, 2026 | 6.50 | 6.50 | 6.20 | 6.36 | 6.34 | -2.15% | 666 |
| Jun 18, 2026 | 6.60 | 6.73 | 6.50 | 6.50 | 6.48 | -3.63% | 3,962 |
| Jun 17, 2026 | 6.84 | 6.84 | 6.50 | 6.75 | 6.72 | -0.07% | 2,020 |
| Jun 16, 2026 | 7.01 | 7.01 | 6.75 | 6.75 | 6.73 | -0.56% | 764 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | -3.10% | 526 |
| Jun 12, 2026 | 6.85 | 7.01 | 6.85 | 7.01 | 6.98 | -0.36% | 238 |
| Jun 11, 2026 | 6.76 | 7.08 | 6.76 | 7.03 | 7.00 | 0.43% | 787 |