Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
8.31
+0.04 (0.48%)
Aug 10, 2026, 11:03 AM EST
CMGMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.96% | 130 |
| Aug 6, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 8.35 | 1.21% | 388 |
| Aug 5, 2026 | 8.15 | 8.36 | 8.15 | 8.25 | 8.25 | 3.77% | 906 |
| Aug 4, 2026 | 8.30 | 8.30 | 7.91 | 7.95 | 7.95 | -3.40% | 826 |
| Aug 3, 2026 | 7.85 | 8.23 | 7.85 | 8.23 | 8.23 | 9.30% | 567 |
| Jul 31, 2026 | 8.30 | 8.30 | 7.52 | 7.53 | 7.53 | -9.60% | 578 |
| Jul 30, 2026 | 7.70 | 8.33 | 7.70 | 8.33 | 8.33 | 5.44% | 2,084 |
| Jul 29, 2026 | 8.45 | 8.45 | 7.90 | 7.90 | 7.90 | 2.00% | 1,051 |
| Jul 28, 2026 | 7.90 | 8.00 | 7.75 | 7.75 | 7.75 | -0.45% | 5,633 |
| Jul 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.77% | 2,053 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -5.49% | 2,200 |
| Jul 23, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 2.69% | 588 |
| Jul 22, 2026 | 7.83 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | 2,853 |
| Jul 21, 2026 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 3.43% | 2,780 |
| Jul 20, 2026 | 7.52 | 7.59 | 7.52 | 7.59 | 7.59 | 7.05% | 6,631 |
| Jul 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.14% | 202 |
| Jul 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.18% | 100 |
| Jul 15, 2026 | 6.83 | 7.24 | 6.83 | 7.24 | 7.24 | 1.69% | 1,100 |
| Jul 10, 2026 | 6.79 | 7.12 | 6.79 | 7.12 | 7.12 | 4.86% | 1,034 |
| Jul 9, 2026 | 6.76 | 6.83 | 6.76 | 6.79 | 6.79 | -5.69% | 1,505 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | 1.55% | 3,423 |
| Jul 7, 2026 | 7.35 | 7.35 | 7.09 | 7.09 | 7.09 | -3.54% | 398 |
| Jul 6, 2026 | 7.92 | 7.92 | 7.35 | 7.35 | 7.35 | -1.87% | 3,704 |
| Jul 2, 2026 | 7.31 | 7.68 | 7.31 | 7.49 | 7.49 | 4.39% | 7,509 |
| Jul 1, 2026 | 6.75 | 7.18 | 6.75 | 7.18 | 7.18 | 10.22% | 2,196 |
| Jun 29, 2026 | 5.96 | 6.51 | 5.95 | 6.51 | 6.51 | 5.02% | 4,698 |
| Jun 26, 2026 | 5.84 | 6.20 | 5.82 | 6.20 | 6.20 | 2.46% | 5,357 |
| Jun 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.67% | 100 |
| Jun 24, 2026 | 6.01 | 6.10 | 5.99 | 6.01 | 6.01 | -3.84% | 1,886 |
| Jun 23, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -1.73% | 1,204 |
| Jun 22, 2026 | 6.50 | 6.50 | 6.20 | 6.36 | 6.36 | -2.15% | 666 |
| Jun 18, 2026 | 6.60 | 6.73 | 6.50 | 6.50 | 6.50 | -3.63% | 3,962 |
| Jun 17, 2026 | 6.84 | 6.84 | 6.50 | 6.75 | 6.75 | -0.07% | 2,020 |
| Jun 16, 2026 | 7.01 | 7.01 | 6.75 | 6.75 | 6.75 | -0.56% | 764 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.10% | 526 |
| Jun 12, 2026 | 6.85 | 7.01 | 6.85 | 7.01 | 7.01 | -0.36% | 238 |
| Jun 11, 2026 | 6.76 | 7.08 | 6.76 | 7.03 | 7.03 | 0.43% | 787 |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.20% | 3,723 |
| Jun 9, 2026 | 6.93 | 7.17 | 6.51 | 6.53 | 6.53 | 1.24% | 1,138 |
| Jun 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.42% | 200 |
| Jun 3, 2026 | 6.50 | 6.55 | 6.36 | 6.36 | 6.36 | 0.32% | 1,716 |
| Jun 2, 2026 | 6.41 | 6.69 | 6.34 | 6.34 | 6.34 | -9.94% | 2,184 |
| Jun 1, 2026 | 7.13 | 7.40 | 7.04 | 7.04 | 7.04 | -0.28% | 3,499 |
| May 29, 2026 | 7.35 | 7.93 | 7.06 | 7.06 | 7.06 | 6.49% | 1,343 |
| May 28, 2026 | 6.65 | 6.65 | 6.63 | 6.63 | 6.63 | -2.79% | 528 |
| May 27, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | -1.59% | 605 |
| May 26, 2026 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 0.36% | 1,100 |
| May 22, 2026 | 6.94 | 6.98 | 6.91 | 6.91 | 6.91 | 8.40% | 1,748 |
| May 21, 2026 | 6.74 | 6.74 | 6.37 | 6.37 | 6.37 | 5.81% | 3,813 |
| May 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.22% | 202 |