CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	110.99	110.99	107.90	108.05	108.05	-0.91%	24,244
Oct 9, 2025	109.24	109.86	108.87	109.05	109.05	-2.69%	35,427
Oct 8, 2025	111.40	112.20	111.40	112.06	112.06	0.23%	32,822
Oct 7, 2025	111.11	112.84	111.11	111.80	111.80	-0.58%	22,815
Oct 6, 2025	112.10	112.56	112.01	112.45	112.45	-0.32%	27,976
Oct 3, 2025	112.57	113.07	110.83	112.81	112.81	0.66%	40,258
Oct 2, 2025	112.17	112.75	111.35	112.07	112.07	0.81%	36,961
Oct 1, 2025	111.02	111.17	110.58	111.17	111.17	1.06%	42,988
Sep 30, 2025	109.84	110.00	109.69	110.00	110.00	-1.04%	24,254
Sep 29, 2025	110.55	111.92	110.55	111.16	111.16	2.59%	40,114
Sep 26, 2025	108.39	108.58	108.08	108.35	108.35	0.92%	38,669
Sep 25, 2025	107.73	107.73	106.52	107.36	107.36	-0.13%	56,283
Sep 24, 2025	107.29	109.00	107.29	107.50	107.50	-2.40%	37,378
Sep 23, 2025	110.30	110.55	109.77	110.14	110.14	0.38%	30,285
Sep 22, 2025	109.08	109.72	108.71	109.72	109.72	-0.66%	59,827
Sep 19, 2025	114.06	114.06	109.95	110.45	110.45	0.83%	50,742
Sep 18, 2025	109.31	109.74	109.09	109.54	109.54	-1.85%	32,997
Sep 17, 2025	113.07	113.07	111.07	111.60	111.60	-0.55%	39,455
Sep 16, 2025	113.11	113.11	111.80	112.22	112.22	-0.70%	25,662
Sep 15, 2025	113.29	113.50	112.65	113.01	113.01	0.56%	31,904
Sep 12, 2025	114.68	114.68	112.16	112.38	112.38	-0.09%	28,668
Sep 11, 2025	111.86	112.49	111.77	112.48	112.48	0.64%	27,619
Sep 10, 2025	113.08	113.31	111.36	111.77	111.77	1.87%	26,907
Sep 9, 2025	106.01	109.98	106.01	109.72	109.72	-0.82%	30,425
Sep 8, 2025	111.37	112.05	110.25	110.63	110.63	0.86%	33,871
Sep 5, 2025	110.57	110.57	109.50	109.69	109.69	-0.22%	26,848
Sep 4, 2025	109.31	110.21	109.31	109.93	109.93	1.46%	31,413
Sep 3, 2025	108.35	108.90	108.11	108.35	108.35	-2.03%	48,743
Sep 2, 2025	110.34	110.93	110.07	110.60	110.60	-0.70%	36,337
Aug 29, 2025	111.73	112.19	110.95	111.38	111.38	-1.30%	28,128
Aug 28, 2025	113.31	113.40	112.61	112.85	112.85	2.13%	50,714
Aug 27, 2025	109.82	110.93	109.70	110.50	110.50	-0.32%	29,882
Aug 26, 2025	110.05	110.85	109.93	110.85	110.85	0.54%	37,223
Aug 25, 2025	109.06	110.65	109.06	110.25	110.25	-3.27%	28,546
Aug 22, 2025	112.23	114.24	112.23	113.98	112.25	0.63%	64,523
Aug 21, 2025	112.82	113.27	112.70	113.27	111.55	0.53%	38,442
Aug 20, 2025	113.75	115.23	112.04	112.67	110.96	1.96%	25,105
Aug 19, 2025	109.60	110.90	109.60	110.50	108.82	0.67%	39,745
Aug 18, 2025	110.04	110.25	109.27	109.76	108.09	0.52%	45,380
Aug 15, 2025	107.74	109.30	107.74	109.19	107.53	0.46%	24,245
Aug 14, 2025	109.00	109.00	107.73	108.69	107.04	-2.21%	29,853
Aug 13, 2025	111.90	111.90	109.91	111.15	109.46	-4.87%	20,592
Aug 12, 2025	116.82	117.29	116.39	116.84	115.06	0.81%	21,550
Aug 11, 2025	118.89	118.89	115.90	115.90	114.14	0.81%	24,086
Aug 8, 2025	112.40	117.80	112.40	114.97	113.22	-0.64%	23,089
Aug 7, 2025	114.71	116.42	114.71	115.71	113.95	-0.60%	33,047
Aug 6, 2025	116.05	116.41	115.81	116.41	114.64	1.18%	35,084
Aug 5, 2025	113.60	115.24	113.60	115.05	113.30	0.89%	28,354
Aug 4, 2025	113.34	114.34	113.34	114.04	112.31	1.62%	46,589
Aug 1, 2025	112.97	112.97	111.58	112.22	110.51	-1.21%	29,724