CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	122.57	124.50	122.00	122.65	122.65	0.54%	72,684
Mar 9, 2026	123.54	123.54	118.96	121.99	121.99	2.60%	51,696
Mar 6, 2026	122.00	122.00	117.67	118.90	118.90	-0.84%	51,496
Mar 5, 2026	122.33	124.11	118.56	119.91	119.91	-2.65%	70,422
Mar 4, 2026	121.30	123.20	121.30	123.17	123.17	1.96%	62,057
Mar 3, 2026	121.50	121.61	118.58	120.80	120.80	-1.36%	61,735
Mar 2, 2026	124.60	124.60	121.61	122.47	122.47	-1.48%	41,824
Feb 27, 2026	124.00	124.58	123.48	124.31	124.31	-1.53%	63,318
Feb 26, 2026	126.00	126.49	125.25	126.24	126.24	-1.27%	84,411
Feb 25, 2026	127.35	128.16	127.09	127.86	127.86	0.14%	72,813
Feb 24, 2026	127.66	128.70	126.73	127.68	127.68	0.62%	144,641
Feb 23, 2026	129.11	129.11	126.17	126.89	126.89	-1.84%	122,950
Feb 20, 2026	128.50	129.79	127.47	129.27	127.63	1.43%	33,233
Feb 19, 2026	126.81	127.50	126.74	127.45	125.83	0.13%	40,038
Feb 18, 2026	127.68	127.73	126.56	127.28	125.66	-0.15%	71,406
Feb 17, 2026	125.58	128.26	125.10	127.47	125.85	1.53%	47,643
Feb 13, 2026	124.25	125.54	124.17	125.54	123.94	0.01%	45,589
Feb 12, 2026	127.00	127.00	125.15	125.53	123.93	2.89%	49,490
Feb 11, 2026	120.50	122.62	120.50	122.00	120.45	6.55%	49,411
Feb 10, 2026	112.63	116.30	112.35	114.50	113.04	0.47%	72,703
Feb 9, 2026	112.67	116.26	112.39	113.96	112.51	1.24%	50,979
Feb 6, 2026	111.11	112.84	111.11	112.56	111.13	2.65%	37,162
Feb 5, 2026	109.50	110.38	109.13	109.65	108.25	-0.10%	58,603
Feb 4, 2026	111.00	111.01	108.98	109.76	108.36	2.64%	47,226
Feb 3, 2026	109.17	109.17	106.18	106.94	105.58	0.09%	57,284
Feb 2, 2026	105.73	106.85	105.73	106.84	105.48	3.43%	58,166
Jan 30, 2026	106.01	106.01	102.68	103.30	101.99	-2.05%	60,176
Jan 29, 2026	105.66	105.67	103.74	105.46	104.12	-0.03%	46,878
Jan 28, 2026	109.09	109.09	105.05	105.49	104.15	-0.39%	45,466
Jan 27, 2026	106.11	106.71	104.61	105.90	104.55	1.17%	42,389
Jan 26, 2026	102.94	105.40	102.94	104.68	103.35	1.53%	49,574
Jan 23, 2026	104.35	105.41	102.74	103.10	101.79	-0.09%	41,868
Jan 22, 2026	102.54	103.88	102.41	103.19	101.88	2.63%	97,354
Jan 21, 2026	99.91	100.55	99.48	100.55	99.27	-0.22%	64,081
Jan 20, 2026	101.45	102.28	100.72	100.77	99.49	-2.62%	65,042
Jan 16, 2026	99.45	104.36	99.45	103.48	102.16	0.45%	53,608
Jan 15, 2026	102.35	103.30	102.35	103.02	101.71	0.70%	62,805
Jan 14, 2026	102.09	102.30	101.61	102.30	101.00	-1.13%	49,234
Jan 13, 2026	103.70	104.12	103.38	103.47	102.15	-0.65%	77,031
Jan 12, 2026	104.05	104.80	103.43	104.15	102.82	1.11%	61,916
Jan 9, 2026	104.13	106.08	102.33	103.01	101.70	-0.35%	50,465
Jan 8, 2026	102.77	103.52	102.77	103.37	102.05	-0.09%	55,800
Jan 7, 2026	103.60	103.60	101.28	103.46	102.14	-2.20%	33,104
Jan 6, 2026	102.00	105.82	102.00	105.79	104.44	-2.75%	62,656
Jan 5, 2026	110.43	110.43	107.67	108.78	107.40	0.45%	111,983
Jan 2, 2026	107.83	108.29	107.02	108.29	106.91	1.67%	38,986
Dec 31, 2025	107.09	107.22	106.42	106.51	105.15	-1.24%	27,457
Dec 30, 2025	104.01	108.28	104.01	107.85	106.48	0.07%	46,454
Dec 29, 2025	109.82	109.82	107.54	107.77	106.40	-0.72%	66,482
Dec 26, 2025	109.65	109.65	108.19	108.55	107.17	0.23%	32,625