Chemring Group PLC (CMGMY)
OTCMKTS · Delayed Price · Currency is USD
6.63
-0.19 (-2.79%)
May 28, 2026, 10:43 AM EST
CMGMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.94% | 465 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | 4.05% | 2,445 |
| Apr 23, 2026 | 7.28 | 7.38 | 7.00 | 7.03 | 7.03 | -4.74% | 3,559 |
| Apr 22, 2026 | 7.61 | 7.61 | 7.38 | 7.38 | 7.38 | -7.17% | 949 |
| Apr 21, 2026 | 7.99 | 8.00 | 7.29 | 7.95 | 7.95 | 2.32% | 3,049 |
| Apr 20, 2026 | 8.04 | 8.08 | 7.56 | 7.77 | 7.77 | -2.88% | 10,394 |
| Apr 17, 2026 | 8.07 | 8.13 | 7.68 | 8.00 | 8.00 | -0.87% | 3,441 |
| Apr 16, 2026 | 7.80 | 8.07 | 7.80 | 8.07 | 8.07 | 8.91% | 42,490 |
| Apr 15, 2026 | 7.79 | 7.79 | 7.41 | 7.41 | 7.41 | -2.24% | 863 |
| Apr 14, 2026 | 7.67 | 7.80 | 7.58 | 7.58 | 7.58 | 1.00% | 1,133 |
| Apr 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.53% | 242 |
| Apr 9, 2026 | 7.54 | 7.79 | 7.39 | 7.70 | 7.70 | -1.03% | 3,008 |
| Apr 8, 2026 | 7.40 | 7.78 | 7.40 | 7.78 | 7.78 | 7.91% | 4,581 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.06 | 7.21 | 7.21 | -2.17% | 628 |
| Apr 6, 2026 | 7.37 | 7.49 | 7.37 | 7.37 | 7.37 | 1.24% | 905 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.20 | 7.28 | 7.28 | -0.98% | 10,802 |
| Apr 1, 2026 | 6.90 | 7.46 | 6.90 | 7.35 | 7.35 | 6.51% | 24,085 |
| Mar 31, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 7.85% | 2,017 |
| Mar 30, 2026 | 6.15 | 6.80 | 6.07 | 6.40 | 6.40 | 0.63% | 2,051 |
| Mar 27, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 0.32% | 246 |
| Mar 26, 2026 | 6.34 | 6.58 | 6.32 | 6.34 | 6.34 | -2.16% | 3,935 |
| Mar 25, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | -1.97% | 450 |
| Mar 24, 2026 | 6.32 | 6.64 | 6.20 | 6.61 | 6.61 | 0.61% | 2,485 |
| Mar 23, 2026 | 7.03 | 7.03 | 6.39 | 6.57 | 6.57 | 3.96% | 15,607 |
| Mar 20, 2026 | 6.71 | 6.74 | 6.26 | 6.32 | 6.32 | -4.29% | 3,565 |
| Mar 19, 2026 | 6.66 | 7.16 | 6.43 | 6.66 | 6.60 | -8.64% | 3,864 |
| Mar 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.23 | 0.41% | 633 |
| Mar 17, 2026 | 7.35 | 7.58 | 7.26 | 7.26 | 7.20 | 2.98% | 2,609 |
| Mar 16, 2026 | 7.15 | 7.15 | 6.85 | 7.05 | 6.99 | -9.38% | 4,736 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.48 | 7.78 | 7.71 | 3.18% | 80,237 |