Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
30.00
0.00 (0.00%)
Aug 20, 2026, 10:29 AM EDT
CMSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,114 |
| Aug 19, 2026 | 30.75 | 31.50 | 29.90 | 30.00 | 30.00 | - | 6,720 |
| Aug 18, 2026 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 3.63% | 2,227 |
| Aug 14, 2026 | 28.63 | 28.95 | 28.25 | 28.95 | 28.95 | 3.39% | 1,003 |
| Aug 13, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | -0.88% | 5,600 |
| Aug 12, 2026 | 28.29 | 28.29 | 28.25 | 28.25 | 28.25 | -0.88% | 759 |
| Aug 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.69% | 782 |
| Aug 10, 2026 | 29.50 | 29.50 | 28.00 | 28.70 | 28.70 | -2.72% | 1,358 |
| Aug 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 656 |
| Aug 5, 2026 | 30.25 | 30.25 | 29.64 | 30.00 | 30.00 | 0.15% | 1,899 |
| Aug 4, 2026 | 30.02 | 30.02 | 29.96 | 29.96 | 29.95 | -0.25% | 600 |
| Aug 3, 2026 | 30.12 | 30.33 | 30.02 | 30.03 | 30.03 | -0.68% | 1,309 |
| Jul 31, 2026 | 30.08 | 30.24 | 30.02 | 30.24 | 30.24 | 0.78% | 902 |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 140 |
| Jul 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 337 |
| Jul 28, 2026 | 28.08 | 30.00 | 28.08 | 30.00 | 30.00 | 7.51% | 496 |
| Jul 27, 2026 | 29.50 | 29.75 | 27.50 | 27.91 | 27.91 | -6.98% | 7,425 |
| Jul 24, 2026 | 29.00 | 30.09 | 29.00 | 30.00 | 30.00 | 7.14% | 3,703 |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.32% | 424 |
| Jul 13, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 901 |
| Jul 9, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | - | 322 |
| Jul 8, 2026 | 28.00 | 28.00 | 27.02 | 27.10 | 27.10 | -3.21% | 2,331 |
| Jul 7, 2026 | 28.07 | 28.07 | 28.00 | 28.00 | 28.00 | - | 338 |
| Jul 6, 2026 | 27.51 | 28.00 | 26.06 | 28.00 | 28.00 | -1.75% | 10,832 |
| Jul 1, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 0.88% | 1,113 |
| Jun 30, 2026 | 28.25 | 28.25 | 28.04 | 28.25 | 28.25 | 2.32% | 1,557 |
| Jun 29, 2026 | 27.50 | 27.65 | 27.50 | 27.61 | 27.61 | 2.26% | 2,249 |
| Jun 26, 2026 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | 3.65% | 2,731 |
| Jun 25, 2026 | 26.45 | 26.45 | 26.05 | 26.05 | 26.05 | 0.42% | 2,935 |
| Jun 24, 2026 | 26.39 | 26.39 | 25.50 | 25.94 | 25.94 | -1.92% | 9,288 |
| Jun 23, 2026 | 26.45 | 26.45 | 26.20 | 26.45 | 26.45 | 0.76% | 7,952 |
| Jun 22, 2026 | 27.00 | 27.00 | 26.12 | 26.25 | 26.25 | -4.37% | 2,910 |
| Jun 18, 2026 | 27.05 | 27.95 | 27.05 | 27.45 | 27.45 | 1.67% | 2,343 |
| Jun 17, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.19% | 438 |
| Jun 16, 2026 | 26.50 | 26.95 | 25.00 | 26.95 | 26.95 | 1.70% | 3,051 |
| Jun 15, 2026 | 26.10 | 27.00 | 26.10 | 26.50 | 26.50 | 1.53% | 6,145 |
| Jun 12, 2026 | 27.85 | 28.00 | 26.10 | 26.10 | 26.10 | -6.75% | 4,652 |
| Jun 11, 2026 | 26.92 | 27.99 | 26.92 | 27.99 | 27.99 | 3.48% | 438 |
| Jun 10, 2026 | 28.00 | 28.00 | 27.05 | 27.05 | 27.05 | -3.39% | 5,559 |
| Jun 9, 2026 | 28.00 | 28.00 | 27.87 | 28.00 | 28.00 | -1.75% | 638 |
| Jun 8, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 3.45% | 678 |
| Jun 5, 2026 | 28.00 | 28.50 | 27.55 | 27.55 | 27.55 | -3.33% | 2,215 |
| Jun 4, 2026 | 28.50 | 28.50 | 28.32 | 28.50 | 28.50 | 1.79% | 748 |
| Jun 3, 2026 | 28.00 | 28.00 | 27.87 | 28.00 | 28.00 | 0.83% | 538 |
| Jun 2, 2026 | 28.49 | 28.49 | 27.55 | 27.77 | 27.77 | 0.04% | 2,248 |
| Jun 1, 2026 | 30.40 | 30.50 | 27.55 | 27.76 | 27.76 | -8.65% | 3,668 |
| May 29, 2026 | 29.26 | 30.39 | 29.26 | 30.39 | 30.39 | 4.79% | 638 |
| May 28, 2026 | 29.00 | 29.90 | 27.80 | 29.00 | 29.00 | - | 2,861 |
| May 27, 2026 | 29.00 | 30.00 | 27.20 | 29.00 | 29.00 | -3.33% | 9,925 |
| May 26, 2026 | 27.01 | 30.00 | 27.01 | 30.00 | 30.00 | 1.90% | 5,482 |