Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
28.50
-0.45 (-1.54%)
Feb 11, 2026, 2:35 PM EST
CMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.09% | 300 |
| Jan 5, 2026 | 30.25 | 30.25 | 30.21 | 30.25 | 30.25 | - | 1,386 |
| Jan 2, 2026 | 30.01 | 32.11 | 30.01 | 30.25 | 30.25 | -6.92% | 2,962 |
| Dec 31, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 373 |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.92% | 201 |
| Dec 29, 2025 | 33.75 | 33.75 | 32.65 | 32.70 | 32.70 | -3.82% | 753 |
| Dec 24, 2025 | 34.00 | 34.68 | 34.00 | 34.00 | 34.00 | - | 4,220 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,065 |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 329 |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 186 |
| Dec 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 201 |
| Dec 16, 2025 | 34.18 | 34.18 | 34.00 | 34.00 | 34.00 | -4.23% | 300 |
| Dec 15, 2025 | 36.22 | 36.39 | 35.50 | 35.50 | 35.50 | -1.46% | 700 |
| Dec 12, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -2.64% | 116 |
| Dec 10, 2025 | 37.33 | 38.00 | 37.00 | 37.00 | 37.00 | -3.90% | 6,627 |
| Dec 9, 2025 | 37.00 | 39.62 | 37.00 | 38.50 | 38.50 | -3.14% | 3,894 |
| Dec 8, 2025 | 34.07 | 39.75 | 34.07 | 39.75 | 39.75 | -0.38% | 2,000 |
| Dec 5, 2025 | 38.00 | 42.00 | 33.01 | 39.90 | 39.90 | 5.56% | 2,373 |
| Dec 4, 2025 | 32.00 | 38.00 | 32.00 | 37.80 | 37.80 | 14.55% | 1,740 |
| Dec 3, 2025 | 28.11 | 33.00 | 28.05 | 33.00 | 33.00 | 22.18% | 1,688 |
| Dec 2, 2025 | 28.11 | 28.11 | 26.91 | 27.01 | 27.01 | -0.88% | 12,061 |
| Dec 1, 2025 | 28.26 | 28.26 | 27.25 | 27.25 | 27.25 | -5.71% | 5,177 |
| Nov 28, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 1,660 |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 1,710 |
| Nov 25, 2025 | 29.00 | 29.50 | 29.00 | 29.20 | 29.20 | -5.81% | 5,682 |
| Nov 24, 2025 | 31.50 | 31.50 | 29.00 | 31.00 | 31.00 | 3.33% | 5,581 |
| Nov 21, 2025 | 30.00 | 30.38 | 29.90 | 30.00 | 30.00 | -3.23% | 5,138 |
| Nov 20, 2025 | 32.00 | 32.00 | 29.96 | 31.00 | 31.00 | -3.13% | 2,215 |
| Nov 19, 2025 | 29.25 | 32.25 | 29.25 | 32.00 | 32.00 | 12.28% | 6,889 |
| Nov 18, 2025 | 31.00 | 33.00 | 28.00 | 28.50 | 28.50 | 1.79% | 7,265 |