CMRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.27	2.31	2.27	2.27	2.27	-3.28%	2,969
May 1, 2026	2.35	2.35	2.35	2.35	2.35	5.10%	9,856
Apr 29, 2026	2.75	2.75	2.24	2.24	2.24	1.64%	2,749
Apr 23, 2026	2.20	2.20	2.20	2.20	2.17	-	9,816
Apr 22, 2026	2.20	2.20	2.20	2.20	2.17	-6.18%	3,644
Apr 16, 2026	2.35	2.36	2.35	2.35	2.32	-6.20%	8,976
Apr 8, 2026	2.50	2.50	2.50	2.50	2.47	-	3,224
Mar 31, 2026	2.50	2.50	2.50	2.50	2.47	4.87%	21,903
Mar 24, 2026	2.38	2.38	2.38	2.38	2.33	-4.64%	13,438
Mar 4, 2026	2.50	2.50	2.50	2.50	2.44	11.26%	7,619
Mar 3, 2026	2.25	2.25	2.25	2.25	2.19	2.14%	3,000
Feb 25, 2026	2.20	2.20	2.20	2.20	2.12	-5.86%	2,973
Feb 19, 2026	2.34	2.34	2.34	2.34	2.25	-8.35%	1,287
Feb 18, 2026	2.55	2.55	2.55	2.55	2.46	15.91%	5,375
Feb 17, 2026	2.20	2.20	2.20	2.20	2.12	-33.43%	19,547
Feb 12, 2026	3.31	3.31	3.31	3.31	3.18	44.96%	4,319
Feb 6, 2026	2.55	2.55	2.28	2.28	2.20	-33.29%	5,135
Feb 2, 2026	3.42	3.54	3.42	3.42	3.29	44.40%	6,817
Jan 27, 2026	2.37	3.52	2.37	2.37	2.25	14.90%	7,776
Jan 12, 2026	2.55	3.33	1.79	2.06	1.96	-8.44%	5,102
Jan 7, 2026	2.25	2.25	2.25	2.25	2.14	-11.76%	43,004
Dec 29, 2025	2.55	2.55	2.55	2.55	2.43	-23.81%	3,246
Dec 18, 2025	3.35	3.35	3.35	3.35	3.16	31.25%	528
Dec 17, 2025	2.55	2.55	2.55	2.55	2.41	-28.87%	9,106
Dec 12, 2025	3.59	3.59	3.59	3.59	3.38	75.74%	7,684
Dec 11, 2025	2.04	2.04	2.04	2.04	1.92	-20.00%	1,049
Dec 1, 2025	2.55	2.55	2.55	2.55	2.41	3.66%	2,150
Nov 26, 2025	2.46	2.46	2.46	2.46	2.32	-1.60%	3,209
Nov 24, 2025	2.50	2.50	2.50	2.50	2.33	-1.96%	1,612
Nov 21, 2025	2.55	2.55	2.55	2.55	2.38	-23.33%	4,551
Nov 18, 2025	3.33	3.33	3.33	3.33	3.10	33.47%	716
Nov 13, 2025	2.49	2.49	2.49	2.49	2.32	-0.32%	1,721
Nov 6, 2025	2.50	2.50	2.50	2.50	2.33	9.65%	1,132
Nov 5, 2025	2.28	2.28	2.28	2.28	2.13	-33.97%	6,282