CMSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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