CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	103.11	103.44	102.34	102.81	102.81	-0.26%	47,217
Dec 15, 2025	103.63	103.63	102.74	103.08	103.08	0.33%	54,973
Dec 12, 2025	103.91	103.93	102.04	102.74	102.74	0.03%	66,295
Dec 11, 2025	102.69	102.96	102.49	102.71	102.71	-0.95%	64,540
Dec 10, 2025	102.40	103.69	101.36	103.69	103.69	1.54%	38,565
Dec 9, 2025	102.36	102.94	102.11	102.12	102.12	-0.08%	98,601
Dec 8, 2025	102.90	102.90	102.06	102.20	102.20	0.21%	58,331
Dec 5, 2025	102.06	102.59	101.64	101.99	101.99	0.85%	51,366
Dec 4, 2025	100.83	101.46	100.80	101.13	101.13	0.60%	48,103
Dec 3, 2025	99.10	100.53	99.10	100.53	100.53	1.19%	49,760
Dec 2, 2025	99.60	99.88	98.90	99.35	99.35	0.57%	81,899
Dec 1, 2025	100.15	101.74	98.71	98.79	98.79	-1.19%	111,435
Nov 28, 2025	102.60	102.60	99.37	99.98	99.98	-0.47%	29,530
Nov 26, 2025	99.60	100.57	98.57	100.45	100.45	0.59%	42,547
Nov 25, 2025	98.96	99.86	98.75	99.86	99.86	-0.50%	105,170
Nov 24, 2025	100.10	100.57	99.94	100.36	100.36	0.56%	91,812
Nov 21, 2025	100.16	100.30	99.13	99.80	99.80	2.87%	65,559
Nov 20, 2025	99.00	99.10	96.94	97.01	97.01	-1.58%	94,311
Nov 19, 2025	98.95	99.07	97.94	98.57	98.57	-1.31%	50,531
Nov 18, 2025	99.64	100.01	98.86	99.88	99.88	-0.48%	71,742
Nov 17, 2025	100.96	101.59	100.10	100.36	100.36	-1.92%	65,996
Nov 14, 2025	103.30	104.00	102.32	102.32	102.32	-0.52%	35,696
Nov 13, 2025	103.75	104.27	102.85	102.85	102.85	-0.98%	47,275
Nov 12, 2025	104.50	104.50	103.59	103.87	103.87	-3.51%	35,118
Nov 11, 2025	107.40	107.67	107.20	107.65	107.65	-6.86%	38,579
Nov 10, 2025	114.83	115.76	114.49	115.58	115.58	0.43%	45,304
Nov 7, 2025	114.53	116.73	113.54	115.09	115.09	-0.63%	44,474
Nov 6, 2025	118.73	119.46	115.20	115.82	115.82	0.08%	27,642
Nov 5, 2025	114.92	115.84	114.92	115.73	115.73	1.61%	33,876
Nov 4, 2025	114.10	116.30	113.34	113.90	113.90	-1.13%	35,275
Nov 3, 2025	114.15	115.20	113.74	115.20	115.20	2.21%	50,775
Oct 31, 2025	112.79	113.53	111.93	112.71	112.71	0.19%	34,880
Oct 30, 2025	112.28	112.79	112.22	112.50	112.50	0.52%	37,299
Oct 29, 2025	113.54	113.98	111.45	111.92	111.92	-2.76%	37,335
Oct 28, 2025	113.76	115.10	113.76	115.10	115.10	2.44%	35,695
Oct 27, 2025	112.25	116.88	111.87	112.36	112.36	0.60%	36,905
Oct 24, 2025	112.57	112.57	111.31	111.69	111.69	-0.45%	28,866
Oct 23, 2025	111.11	112.29	111.11	112.20	112.20	-0.15%	22,968
Oct 22, 2025	110.79	114.92	110.79	112.37	112.37	0.66%	21,446
Oct 21, 2025	116.48	116.48	111.47	111.63	111.63	-1.37%	36,579
Oct 20, 2025	112.00	113.28	112.00	113.18	113.18	3.46%	26,463
Oct 17, 2025	108.75	109.49	108.46	109.39	109.39	0.80%	35,014
Oct 16, 2025	109.56	110.17	108.27	108.52	108.52	0.07%	39,704
Oct 15, 2025	108.77	110.22	107.59	108.44	108.44	1.00%	25,675
Oct 14, 2025	105.69	107.82	105.69	107.37	107.37	-0.36%	61,956
Oct 13, 2025	106.87	108.13	104.15	107.76	107.76	-0.27%	39,886
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