Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
29.44
+2.13 (7.80%)
At close: May 22, 2026
CMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28.00 | 29.44 | 28.00 | 29.44 | 29.44 | 7.80% | 454 |
| May 21, 2026 | 28.00 | 28.00 | 27.31 | 27.31 | 27.31 | -0.51% | 2,105 |
| May 20, 2026 | 27.46 | 27.99 | 27.31 | 27.45 | 27.45 | 0.22% | 3,298 |
| May 19, 2026 | 28.01 | 28.05 | 27.00 | 27.39 | 27.39 | -0.41% | 2,006 |
| May 18, 2026 | 29.50 | 29.50 | 27.25 | 27.50 | 27.50 | -6.78% | 16,404 |
| May 15, 2026 | 29.39 | 31.00 | 29.00 | 29.50 | 29.50 | 5.44% | 18,371 |
| May 14, 2026 | 28.06 | 28.14 | 27.25 | 27.98 | 27.98 | 1.33% | 2,210 |
| May 13, 2026 | 27.99 | 28.15 | 27.00 | 27.61 | 27.61 | -1.86% | 2,838 |
| May 12, 2026 | 28.00 | 28.99 | 28.00 | 28.13 | 28.13 | 0.47% | 908 |
| May 11, 2026 | 28.00 | 28.00 | 27.64 | 28.00 | 28.00 | 0.04% | 1,838 |
| May 8, 2026 | 26.20 | 28.00 | 26.20 | 27.99 | 27.99 | 6.87% | 6,834 |
| May 6, 2026 | 26.00 | 26.19 | 25.50 | 26.19 | 26.19 | 0.97% | 22,185 |
| May 5, 2026 | 26.00 | 26.00 | 25.49 | 25.94 | 25.94 | -0.23% | 12,439 |
| May 4, 2026 | 25.38 | 26.00 | 25.35 | 26.00 | 26.00 | 4.00% | 2,878 |
| May 1, 2026 | 26.12 | 26.12 | 25.00 | 25.00 | 25.00 | -7.41% | 5,686 |
| Apr 30, 2026 | 26.37 | 27.00 | 26.37 | 27.00 | 27.00 | 1.89% | 600 |
| Apr 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 108 |
| Apr 23, 2026 | 26.07 | 26.50 | 26.07 | 26.50 | 26.50 | -1.85% | 401 |
| Apr 22, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 1,236 |
| Apr 17, 2026 | 27.00 | 27.87 | 26.07 | 27.00 | 27.00 | 3.57% | 2,940 |
| Apr 15, 2026 | 26.00 | 26.07 | 26.00 | 26.07 | 26.07 | 0.27% | 377 |
| Apr 14, 2026 | 25.93 | 26.95 | 25.93 | 26.00 | 26.00 | - | 3,850 |
| Apr 13, 2026 | 25.74 | 26.01 | 25.60 | 26.00 | 26.00 | 1.76% | 2,630 |
| Apr 10, 2026 | 26.13 | 26.13 | 25.50 | 25.55 | 25.55 | 1.19% | 3,645 |
| Apr 9, 2026 | 26.57 | 26.57 | 24.86 | 25.25 | 25.25 | -4.72% | 15,667 |
| Apr 8, 2026 | 26.00 | 26.50 | 23.50 | 26.50 | 26.50 | -1.85% | 19,352 |
| Apr 7, 2026 | 26.84 | 27.25 | 26.84 | 27.00 | 27.00 | 3.50% | 891 |
| Apr 6, 2026 | 27.25 | 27.25 | 24.50 | 26.09 | 26.09 | -1.61% | 6,230 |
| Apr 1, 2026 | 26.07 | 27.00 | 26.00 | 26.51 | 26.51 | 1.98% | 1,637 |
| Mar 31, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | - | 513 |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.27% | 1,203 |
| Mar 27, 2026 | 26.54 | 26.60 | 26.00 | 26.60 | 26.60 | -4.98% | 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 |