Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
7.09
+0.08 (1.14%)
At close: Jul 17, 2026
CMGMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 0.32% | 300 |
| May 18, 2026 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 1.47% | 2,768 |
| May 15, 2026 | 6.11 | 6.40 | 6.11 | 6.11 | 6.11 | -4.53% | 822 |
| May 14, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 750 |
| May 13, 2026 | 6.42 | 6.43 | 6.40 | 6.40 | 6.40 | -0.47% | 1,357 |
| May 12, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 0.31% | 2,668 |
| May 11, 2026 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | -5.53% | 968 |
| May 8, 2026 | 7.15 | 7.15 | 6.79 | 6.79 | 6.79 | -7.31% | 1,100 |
| May 7, 2026 | 7.01 | 7.32 | 7.01 | 7.32 | 7.32 | 4.57% | 1,446 |
| May 6, 2026 | 6.76 | 7.00 | 6.75 | 7.00 | 7.00 | 4.17% | 707 |
| May 5, 2026 | 7.00 | 7.00 | 6.70 | 6.72 | 6.72 | -4.00% | 5,467 |
| May 1, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 2.19% | 1,819 |
| Apr 30, 2026 | 7.57 | 7.57 | 6.85 | 6.85 | 6.85 | 0.74% | 3,478 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.59% | 377 |
| Apr 28, 2026 | 7.22 | 7.40 | 7.22 | 7.28 | 7.28 | 2.54% | 922 |