CMRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 6, 2025	2.50	2.50	2.50	2.50	2.50	-27.60%	1,132
Nov 5, 2025	3.45	3.45	3.45	3.45	3.45	-	13,593
Nov 4, 2025	3.45	3.45	3.45	3.45	3.45	-	-
Nov 3, 2025	3.45	3.45	3.45	3.45	3.45	50.13%	13,593
Oct 31, 2025	2.30	2.30	2.30	2.30	2.30	-2.13%	35,000
Oct 30, 2025	2.35	2.35	2.35	2.35	2.35	-	7,674
Oct 29, 2025	2.35	2.35	2.35	2.35	2.32	-	-
Oct 28, 2025	2.35	2.35	2.35	2.35	2.32	-	-
Oct 27, 2025	2.35	2.35	2.35	2.35	2.32	-	-
Oct 24, 2025	2.35	2.35	2.35	2.35	2.32	-4.08%	15,333
Oct 23, 2025	2.45	2.45	2.45	2.45	2.42	13.06%	959
Oct 22, 2025	2.17	2.17	2.17	2.17	2.14	-	4,886
Oct 21, 2025	2.17	2.17	2.17	2.17	2.14	-4.54%	1,241
Oct 20, 2025	2.27	2.27	2.27	2.27	2.24	-	-
Oct 17, 2025	2.27	2.27	2.27	2.27	2.24	-	4,333
Oct 16, 2025	2.27	2.27	2.27	2.27	2.24	-	-
Oct 15, 2025	2.27	2.27	2.27	2.27	2.24	-	31,356
Oct 14, 2025	2.27	2.27	2.27	2.27	2.24	-	5,834
Oct 13, 2025	2.27	2.27	2.27	2.27	2.24	-9.20%	1,760
Oct 10, 2025	2.50	2.50	2.50	2.50	2.47	-	-
Oct 9, 2025	2.50	2.50	2.50	2.50	2.47	-	-
Oct 8, 2025	2.50	2.50	2.50	2.50	2.47	-	-
Oct 7, 2025	2.50	2.50	2.50	2.50	2.47	1.21%	8,167
Oct 6, 2025	2.47	2.47	2.47	2.47	2.44	-	-
Oct 3, 2025	2.47	2.47	2.47	2.47	2.44	-	-
Oct 2, 2025	2.47	2.47	2.47	2.47	2.44	-	-
Oct 1, 2025	2.47	2.47	2.47	2.47	2.44	-	1
Sep 30, 2025	2.47	2.47	2.47	2.47	2.44	-	7,511
Sep 29, 2025	2.47	2.47	2.47	2.47	2.44	-	2,050
Sep 26, 2025	2.47	2.47	2.47	2.47	2.44	2.92%	1,180
Sep 25, 2025	2.40	2.40	2.40	2.40	2.35	-	-
Sep 24, 2025	2.40	2.40	2.40	2.40	2.35	-	-
Sep 23, 2025	2.40	2.40	2.40	2.40	2.35	-	-
Sep 22, 2025	2.40	2.40	2.40	2.40	2.35	-	-
Sep 19, 2025	2.40	2.40	2.40	2.40	2.35	-	7,033
Sep 18, 2025	2.40	3.61	2.40	2.40	2.35	-8.05%	9,653
Sep 17, 2025	2.61	2.61	2.61	2.61	2.55	2.35%	10,291
Sep 16, 2025	2.55	2.55	2.55	2.55	2.49	8.51%	5,225
Sep 15, 2025	2.35	2.35	2.35	2.35	2.30	-	2,130
Sep 12, 2025	2.35	2.35	2.35	2.35	2.30	-	-
Sep 11, 2025	2.35	2.35	2.35	2.35	2.30	-6.00%	36,681
Sep 10, 2025	2.50	2.50	2.50	2.50	2.44	-	-
Sep 9, 2025	1.99	2.50	1.99	2.50	2.44	-1.96%	7,271
Sep 8, 2025	2.55	2.55	2.55	2.55	2.49	-1.92%	7,325
Sep 5, 2025	2.60	2.60	2.60	2.60	2.54	-	-
Sep 4, 2025	2.60	2.60	2.60	2.60	2.54	-	-
Sep 3, 2025	2.60	2.60	2.60	2.60	2.54	-	1,286
Sep 2, 2025	2.60	2.60	2.60	2.60	2.54	-	-
Aug 29, 2025	2.60	2.60	2.60	2.60	2.54	-29.25%	19,705