Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
26.60
-1.40 (-4.98%)
At close: Mar 27, 2026
CMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.54 | 26.60 | 26.00 | 26.60 | 26.60 | -4.99% | 1,211 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 243 |
| Mar 25, 2026 | 29.00 | 30.00 | 28.01 | 29.00 | 29.00 | -3.33% | 2,172 |
| Mar 24, 2026 | 28.75 | 30.00 | 28.75 | 30.00 | 30.00 | - | 756 |
| Mar 23, 2026 | 29.00 | 30.00 | 27.50 | 30.00 | 30.00 | 2.83% | 4,589 |
| Mar 20, 2026 | 32.00 | 32.50 | 27.01 | 29.18 | 29.18 | -9.53% | 4,843 |
| Mar 19, 2026 | 32.75 | 32.75 | 31.75 | 32.25 | 32.25 | -2.27% | 2,272 |
| Mar 18, 2026 | 33.50 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,411 |
| Mar 17, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 4.62% | 1,287 |
| Mar 16, 2026 | 31.00 | 33.00 | 31.00 | 32.50 | 32.50 | -1.52% | 1,201 |
| Mar 13, 2026 | 30.11 | 33.00 | 30.11 | 33.00 | 33.00 | 10.00% | 1,214 |
| Mar 12, 2026 | 30.00 | 30.50 | 29.92 | 30.00 | 30.00 | 3.45% | 1,505 |
| Mar 11, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 7.41% | 837 |
| Mar 10, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -4.32% | 3,324 |
| Mar 9, 2026 | 28.50 | 29.00 | 27.68 | 28.22 | 28.22 | 1.10% | 1,156 |
| Mar 6, 2026 | 29.50 | 29.99 | 27.91 | 27.91 | 27.91 | -6.96% | 765 |
| Mar 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.61% | 585 |
| Mar 4, 2026 | 27.00 | 30.00 | 26.99 | 28.14 | 28.14 | 0.50% | 1,609 |
| Mar 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 859 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -7.01% | 3,111 |
| Feb 27, 2026 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | 0.37% | 492 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 442 |
| Feb 25, 2026 | 28.75 | 29.00 | 28.06 | 29.00 | 29.00 | 0.10% | 926 |
| Feb 24, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.19% | 269 |
| Feb 23, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.21% | 215 |
| Feb 20, 2026 | 27.50 | 28.29 | 26.74 | 28.29 | 28.29 | 6.23% | 894 |
| Feb 19, 2026 | 27.75 | 27.75 | 26.50 | 26.63 | 26.63 | -1.37% | 4,395 |
| Feb 18, 2026 | 26.00 | 27.14 | 26.00 | 27.00 | 27.00 | -3.16% | 8,820 |
| Feb 17, 2026 | 28.65 | 28.65 | 27.88 | 27.88 | 27.88 | -6.25% | 2,456 |
| Feb 13, 2026 | 28.50 | 29.74 | 28.50 | 29.74 | 29.74 | 4.35% | 1,062 |
| Feb 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.54% | 249 |
| Feb 10, 2026 | 28.53 | 29.50 | 28.49 | 28.95 | 28.95 | -3.51% | 3,138 |
| Feb 6, 2026 | 30.00 | 30.82 | 30.00 | 30.00 | 30.00 | 3.45% | 1,640 |
| Feb 5, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -7.94% | 2,212 |
| Feb 4, 2026 | 31.90 | 31.96 | 31.50 | 31.50 | 31.50 | -1.28% | 818 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.91 | 31.91 | 31.91 | -0.62% | 627 |
| Jan 30, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -3.43% | 187 |
| Jan 29, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.10% | 101 |
| Jan 28, 2026 | 34.17 | 34.17 | 32.25 | 32.25 | 32.25 | -5.15% | 3,134 |
| Jan 26, 2026 | 34.50 | 34.71 | 34.00 | 34.00 | 34.00 | -4.23% | 710 |
| Jan 23, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.41% | 206 |
| Jan 22, 2026 | 34.99 | 35.75 | 34.00 | 34.00 | 34.00 | - | 7,340 |
| Jan 20, 2026 | 33.69 | 34.00 | 33.69 | 34.00 | 34.00 | -2.58% | 480 |
| Jan 15, 2026 | 34.27 | 34.90 | 34.27 | 34.90 | 34.90 | 1.16% | 1,116 |
| Jan 14, 2026 | 32.99 | 34.50 | 32.99 | 34.50 | 34.50 | 6.57% | 1,638 |
| Jan 13, 2026 | 32.39 | 32.57 | 32.29 | 32.37 | 32.37 | -1.87% | 1,599 |
| Jan 12, 2026 | 33.95 | 33.95 | 32.99 | 32.99 | 32.99 | 2.29% | 311 |
| Jan 9, 2026 | 34.70 | 34.70 | 32.25 | 32.25 | 32.25 | -7.86% | 1,605 |
| Jan 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 201 |
| Jan 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | 301 |