CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	102.00	105.82	102.00	105.79	105.79	-2.75%	62,656
Jan 5, 2026	110.43	110.43	107.67	108.78	108.78	0.45%	111,983
Jan 2, 2026	107.83	108.29	107.02	108.29	108.29	1.67%	38,986
Dec 31, 2025	107.09	107.22	106.42	106.51	106.51	-1.24%	27,457
Dec 30, 2025	104.01	108.28	104.01	107.85	107.85	0.07%	46,454
Dec 29, 2025	109.82	109.82	107.54	107.77	107.77	-0.72%	66,482
Dec 26, 2025	109.65	109.65	108.19	108.55	108.55	0.23%	32,625
Dec 24, 2025	107.59	108.68	107.59	108.30	108.30	0.26%	18,098
Dec 23, 2025	108.07	108.45	107.81	108.02	108.02	2.56%	68,164
Dec 22, 2025	105.08	105.51	104.85	105.32	105.32	0.69%	56,720
Dec 19, 2025	100.13	105.13	100.13	104.60	104.60	1.52%	58,742
Dec 18, 2025	102.83	103.64	102.82	103.03	103.03	1.68%	49,740
Dec 17, 2025	101.99	102.05	101.32	101.33	101.33	-1.44%	33,446
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