CMRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.55	2.55	2.28	2.28	2.28	-33.29%	5,135
Feb 2, 2026	3.42	3.54	3.42	3.42	3.42	44.40%	6,817
Jan 27, 2026	2.37	3.52	2.37	2.37	2.34	14.90%	7,776
Jan 12, 2026	2.55	3.33	1.79	2.06	2.04	-8.44%	5,102
Jan 7, 2026	2.25	2.25	2.25	2.25	2.22	-11.76%	43,004
Dec 29, 2025	2.55	2.55	2.55	2.55	2.52	-23.81%	3,246
Dec 18, 2025	3.35	3.35	3.35	3.35	3.28	31.25%	528
Dec 17, 2025	2.55	2.55	2.55	2.55	2.50	-28.87%	9,106
Dec 12, 2025	3.59	3.59	3.59	3.59	3.51	75.74%	7,684
Dec 11, 2025	2.04	2.04	2.04	2.04	2.00	-20.00%	1,049
Dec 1, 2025	2.55	2.55	2.55	2.55	2.50	3.66%	2,150
Nov 26, 2025	2.46	2.46	2.46	2.46	2.41	-1.60%	3,209
Nov 24, 2025	2.50	2.50	2.50	2.50	2.42	-1.96%	1,612
Nov 21, 2025	2.55	2.55	2.55	2.55	2.47	-23.33%	4,551
Nov 18, 2025	3.33	3.33	3.33	3.33	3.22	33.47%	716
Nov 13, 2025	2.49	2.49	2.49	2.49	2.41	-0.32%	1,721
Nov 6, 2025	2.50	2.50	2.50	2.50	2.42	9.65%	1,132
Nov 5, 2025	2.28	2.28	2.28	2.28	2.21	-33.97%	6,282
Nov 3, 2025	3.45	3.45	3.45	3.45	3.34	50.13%	13,593
Oct 31, 2025	2.30	2.30	2.30	2.30	2.23	-2.13%	35,000
Oct 24, 2025	2.35	2.35	2.35	2.35	2.25	-4.08%	15,333
Oct 23, 2025	2.45	2.45	2.45	2.45	2.34	13.06%	959
Oct 21, 2025	2.17	2.17	2.17	2.17	2.07	-4.54%	1,241
Oct 13, 2025	2.27	2.27	2.27	2.27	2.17	-9.20%	1,760
Oct 7, 2025	2.50	2.50	2.50	2.50	2.39	1.21%	8,167
Sep 26, 2025	2.47	2.47	2.47	2.47	2.36	2.92%	1,180
Sep 18, 2025	2.40	3.61	2.40	2.40	2.27	-8.05%	9,653
Sep 17, 2025	2.61	2.61	2.61	2.61	2.47	2.35%	10,291
Sep 16, 2025	2.55	2.55	2.55	2.55	2.41	8.51%	5,225
Sep 15, 2025	2.35	2.35	2.35	2.35	2.22	-	2,130
Sep 11, 2025	2.35	2.35	2.35	2.35	2.22	-6.00%	36,681
Sep 9, 2025	1.99	2.50	1.99	2.50	2.36	-1.96%	7,271
Sep 8, 2025	2.55	2.55	2.55	2.55	2.41	-1.92%	7,325
Aug 29, 2025	2.60	2.60	2.60	2.60	2.46	-29.79%	19,705
Aug 25, 2025	3.70	3.70	3.70	3.70	3.48	48.12%	2,735