Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
51.75
-0.25 (-0.48%)
Aug 29, 2025, 4:00 PM EDT
CMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 51.81 | 51.81 | 51.50 | 51.50 | 51.50 | -0.48% | 1,752 |
| Aug 29, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.48% | 366 |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 494 |
| Aug 27, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 2,629 |
| Aug 26, 2025 | 53.25 | 53.25 | 51.00 | 52.00 | 52.00 | -0.95% | 2,542 |
| Aug 25, 2025 | 53.50 | 53.50 | 51.00 | 52.50 | 52.50 | -1.87% | 2,052 |
| Aug 22, 2025 | 54.99 | 55.00 | 53.50 | 53.50 | 53.50 | -2.71% | 1,795 |
| Aug 21, 2025 | 54.99 | 54.99 | 54.90 | 54.99 | 54.99 | -0.02% | 788 |
| Aug 20, 2025 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1.85% | 1,098 |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | 320 |
| Aug 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 157 |
| Aug 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 346 |
| Aug 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | 560 |
| Aug 13, 2025 | 49.56 | 60.00 | 49.56 | 60.00 | 60.00 | 15.38% | 1,671 |
| Aug 12, 2025 | 50.07 | 52.00 | 49.50 | 52.00 | 52.00 | -0.29% | 780 |
| Aug 11, 2025 | 50.17 | 52.15 | 50.17 | 52.15 | 52.15 | 4.30% | 470 |
| Aug 8, 2025 | 50.52 | 50.55 | 50.00 | 50.00 | 50.00 | -7.41% | 755 |
| Aug 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 94 |
| Aug 6, 2025 | 62.00 | 62.00 | 50.00 | 54.00 | 54.00 | -8.47% | 1,975 |
| Aug 5, 2025 | 59.07 | 60.00 | 58.75 | 59.00 | 59.00 | - | 7,003 |
| Aug 4, 2025 | 58.75 | 59.00 | 58.75 | 59.00 | 59.00 | 3.51% | 696 |
| Aug 1, 2025 | 58.75 | 58.75 | 57.00 | 57.00 | 57.00 | -10.94% | 617 |
| Jul 31, 2025 | 58.50 | 64.00 | 58.50 | 64.00 | 64.00 | 23.08% | 611 |
| Jul 30, 2025 | 48.00 | 80.00 | 48.00 | 52.00 | 52.00 | 15.56% | 784 |
| Jul 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 88 |