Consensus Mining & Seigniorage Corporation (CMSG)
OTCMKTS · Delayed Price · Currency is USD
29.08
-0.17 (-0.58%)
Oct 20, 2026, 3:24 PM EDT
CMSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 29.25 | 29.30 | 28.63 | 29.08 | 29.08 | -0.58% | 1,577 |
| Oct 19, 2026 | 29.35 | 29.35 | 29.25 | 29.25 | 29.25 | -0.72% | 1,433 |
| Oct 16, 2026 | 29.75 | 29.99 | 29.46 | 29.46 | 29.46 | 0.21% | 1,998 |
| Oct 15, 2026 | 29.35 | 29.50 | 29.35 | 29.40 | 29.40 | -0.23% | 1,271 |
| Oct 14, 2026 | 29.49 | 29.60 | 29.45 | 29.47 | 29.47 | 0.06% | 1,001 |
| Oct 13, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.80% | 250 |
| Oct 12, 2026 | 29.80 | 29.80 | 29.69 | 29.69 | 29.69 | -1.01% | 600 |
| Oct 9, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 589 |
| Oct 8, 2026 | 29.99 | 29.99 | 29.80 | 29.99 | 29.99 | 2.35% | 1,525 |
| Oct 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.30% | 704 |
| Oct 6, 2026 | 30.25 | 30.25 | 29.82 | 29.99 | 29.99 | -0.03% | 1,526 |
| Oct 5, 2026 | 29.02 | 30.00 | 29.02 | 30.00 | 30.00 | 2.56% | 3,835 |
| Oct 2, 2026 | 29.11 | 29.25 | 29.11 | 29.25 | 29.25 | -0.33% | 973 |
| Oct 1, 2026 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | -2.99% | 985 |
| Sep 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 330 |
| Sep 29, 2026 | 30.28 | 30.28 | 30.25 | 30.25 | 30.25 | -0.82% | 501 |
| Sep 28, 2026 | 30.58 | 30.60 | 30.50 | 30.50 | 30.50 | -0.68% | 1,188 |
| Sep 25, 2026 | 30.89 | 30.89 | 30.71 | 30.71 | 30.71 | -0.78% | 4,707 |
| Sep 24, 2026 | 30.50 | 30.95 | 30.26 | 30.95 | 30.95 | 0.65% | 1,264 |
| Sep 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% | 200 |
| Sep 21, 2026 | 29.13 | 30.50 | 29.13 | 30.50 | 30.50 | 5.17% | 1,646 |
| Sep 18, 2026 | 29.50 | 29.50 | 28.27 | 29.00 | 29.00 | -1.44% | 2,261 |
| Sep 17, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.12% | 100 |
| Sep 16, 2026 | 29.99 | 29.99 | 29.10 | 29.10 | 29.10 | -1.69% | 2,683 |
| Sep 15, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -2.47% | 2,175 |
| Sep 11, 2026 | 30.50 | 30.50 | 30.35 | 30.35 | 30.35 | 0.33% | 400 |
| Sep 10, 2026 | 30.48 | 30.48 | 30.25 | 30.25 | 30.25 | -0.82% | 831 |
| Sep 9, 2026 | 30.73 | 30.73 | 30.50 | 30.50 | 30.50 | - | 1,806 |
| Sep 8, 2026 | 31.08 | 31.08 | 30.50 | 30.50 | 30.50 | -2.40% | 1,780 |
| Sep 4, 2026 | 30.80 | 31.35 | 30.80 | 31.25 | 31.25 | 0.81% | 2,300 |
| Sep 3, 2026 | 31.25 | 31.25 | 30.70 | 31.00 | 31.00 | - | 1,300 |
| Sep 2, 2026 | 30.58 | 31.00 | 30.58 | 31.00 | 31.00 | 3.33% | 4,407 |
| Sep 1, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.70% | 1,622 |
| Aug 31, 2026 | 31.00 | 31.15 | 30.95 | 31.15 | 31.15 | -0.94% | 2,265 |
| Aug 28, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.16% | 100 |
| Aug 27, 2026 | 31.98 | 32.00 | 31.00 | 31.50 | 31.50 | 0.06% | 1,247 |
| Aug 26, 2026 | 32.50 | 32.50 | 31.48 | 31.48 | 31.48 | -1.62% | 1,832 |
| Aug 25, 2026 | 32.00 | 33.99 | 31.00 | 32.00 | 32.00 | - | 4,689 |
| Aug 24, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 3,052 |
| 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 |