CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	98.75	99.13	97.50	98.41	98.41	-3.21%	15,667
Feb 20, 2025	100.92	101.67	100.92	101.67	101.67	0.04%	14,367
Feb 19, 2025	101.50	102.01	101.41	101.63	101.63	-2.69%	12,303
Feb 18, 2025	105.65	108.39	103.25	104.44	104.44	-0.06%	10,415
Feb 14, 2025	108.55	108.91	104.46	104.50	104.50	-1.45%	14,994
Feb 13, 2025	105.03	106.26	105.01	106.04	106.04	1.57%	9,729
Feb 12, 2025	104.23	107.99	100.46	104.40	104.40	2.02%	6,313
Feb 11, 2025	101.67	103.70	101.64	102.33	102.33	-0.60%	16,739
Feb 10, 2025	98.31	105.96	98.31	102.95	102.95	1.72%	10,630
Feb 7, 2025	103.89	104.80	101.07	101.21	101.21	-1.10%	16,741
Feb 6, 2025	105.28	106.43	101.86	102.34	102.34	1.56%	15,912
Feb 5, 2025	99.97	100.97	99.95	100.77	100.77	1.71%	57,044
Feb 4, 2025	100.93	100.93	99.03	99.08	99.08	0.19%	16,146
Feb 3, 2025	98.36	99.54	98.36	98.89	98.89	-0.05%	16,997
Jan 31, 2025	97.75	100.15	97.75	98.94	98.94	-1.63%	12,490
Jan 30, 2025	101.40	103.36	99.86	100.58	100.58	-0.53%	12,818
Jan 29, 2025	100.40	101.22	99.10	101.12	101.12	-0.36%	15,872
Jan 28, 2025	100.95	101.73	99.77	101.48	101.48	2.15%	18,554
Jan 27, 2025	99.40	100.70	99.00	99.35	99.35	-1.04%	22,738
Jan 24, 2025	97.58	102.75	97.58	100.40	100.40	0.62%	18,216
Jan 23, 2025	99.86	100.35	98.70	99.78	99.78	1.09%	18,643
Jan 22, 2025	101.64	101.64	97.45	98.70	98.70	0.57%	24,136
Jan 21, 2025	97.47	98.27	97.47	98.14	98.14	2.26%	37,255
Jan 17, 2025	96.33	98.30	95.84	95.97	95.97	-1.15%	20,400
Jan 16, 2025	97.06	98.79	97.02	97.09	97.09	1.24%	20,896
Jan 15, 2025	95.42	95.93	95.20	95.90	95.90	1.85%	25,717
Jan 14, 2025	94.06	94.26	93.57	94.16	94.16	-0.40%	31,436
Jan 13, 2025	94.10	96.15	94.10	94.54	94.54	-1.19%	37,955
Jan 10, 2025	95.31	96.29	95.31	95.68	95.68	-3.35%	30,328
Jan 8, 2025	98.87	99.16	98.38	99.00	99.00	0.98%	17,405
Jan 7, 2025	96.54	99.22	96.54	98.04	98.04	0.17%	27,770
Jan 6, 2025	98.51	98.73	97.58	97.87	97.87	1.09%	24,779
Jan 3, 2025	95.59	98.53	95.59	96.81	96.81	1.26%	24,028
Jan 2, 2025	96.65	97.60	94.97	95.61	95.61	-0.05%	18,993
Dec 31, 2024	93.80	97.14	93.80	95.66	95.66	-0.71%	28,807
Dec 30, 2024	95.66	97.46	95.66	96.34	96.34	-0.50%	19,157
Dec 27, 2024	97.50	97.50	96.56	96.82	96.82	-0.47%	17,305
Dec 26, 2024	97.26	97.52	96.54	97.28	97.28	0.23%	22,635
Dec 24, 2024	97.00	97.11	96.77	97.06	97.06	0.38%	20,212
Dec 23, 2024	94.05	96.69	94.05	96.69	96.69	2.35%	33,489
Dec 20, 2024	90.78	95.49	90.78	94.47	94.47	-2.29%	24,926
Dec 19, 2024	96.82	97.05	96.66	96.68	96.68	-1.09%	19,434
Dec 18, 2024	101.92	101.92	97.61	97.75	97.75	-4.08%	15,784
Dec 17, 2024	101.80	102.44	101.80	101.91	101.91	0.88%	23,630
Dec 16, 2024	104.76	104.76	100.75	101.02	101.02	-0.13%	22,716
Dec 13, 2024	101.68	102.27	100.18	101.15	101.15	0.91%	17,085
Dec 12, 2024	100.65	102.39	99.86	100.24	100.24	-0.70%	27,382
Dec 11, 2024	103.76	103.76	100.87	100.95	100.95	0.46%	12,418
Dec 10, 2024	101.68	101.68	100.34	100.49	100.49	-2.08%	22,065
Dec 9, 2024	99.66	103.87	99.66	102.62	102.62	2.07%	18,315
Dec 6, 2024	106.13	106.13	100.06	100.54	100.54	-1.09%	21,302
Dec 5, 2024	101.70	102.02	101.43	101.65	101.65	0.56%	14,929
Dec 4, 2024	101.25	101.41	101.06	101.08	101.08	-1.19%	19,163
Dec 3, 2024	102.10	105.89	102.07	102.30	102.30	-0.81%	34,013
Dec 2, 2024	102.40	103.14	102.40	103.14	103.14	-0.25%	14,754
Nov 29, 2024	99.54	103.56	99.54	103.40	103.40	1.00%	5,878
Nov 27, 2024	102.49	102.91	102.35	102.38	102.38	2.48%	14,448
Nov 26, 2024	105.00	105.00	99.60	99.90	99.90	-3.88%	12,045
Nov 25, 2024	104.65	104.91	103.78	103.93	103.93	0.13%	19,121
Nov 22, 2024	105.83	108.15	103.80	103.80	103.80	-1.12%	17,550
Nov 21, 2024	102.06	105.54	102.06	104.98	104.98	3.31%	19,059
Nov 20, 2024	100.97	101.62	100.96	101.62	101.62	0.26%	11,484
Nov 19, 2024	100.24	101.46	100.24	101.36	101.36	1.14%	30,366
Nov 18, 2024	101.40	101.40	99.62	100.22	100.22	0.02%	24,606
Nov 15, 2024	99.99	100.60	99.79	100.20	100.20	0.92%	22,366
Nov 14, 2024	99.55	101.96	99.09	99.29	99.29	1.56%	18,893
Nov 13, 2024	96.48	97.76	96.48	97.76	97.76	0.28%	16,704
Nov 12, 2024	100.56	100.56	96.93	97.49	97.49	-1.36%	23,148
Nov 11, 2024	98.80	99.00	98.39	98.83	98.83	0.85%	14,317
Nov 8, 2024	98.07	99.81	97.51	98.00	98.00	-1.11%	12,005
Nov 7, 2024	98.55	99.44	98.55	99.10	99.10	3.50%	13,516
Nov 6, 2024	95.01	95.79	94.91	95.75	95.75	-0.06%	18,740
Nov 5, 2024	95.60	95.98	95.60	95.81	95.81	1.32%	15,936
Nov 4, 2024	95.04	95.44	94.28	94.56	94.56	0.64%	14,119
Nov 1, 2024	95.41	96.00	93.58	93.96	93.96	0.43%	13,627
Oct 31, 2024	91.20	93.56	91.20	93.56	93.56	-0.45%	16,978
Oct 30, 2024	94.54	94.54	93.95	93.98	93.98	-0.57%	17,202
Oct 29, 2024	95.55	96.76	94.31	94.52	94.52	0.34%	13,314
Oct 28, 2024	93.69	94.55	93.10	94.20	94.20	-0.93%	24,752
Oct 25, 2024	96.49	97.75	94.92	95.08	95.08	-0.65%	8,270
Oct 24, 2024	96.65	97.65	94.92	95.70	95.70	1.65%	18,658
Oct 23, 2024	95.50	95.60	93.64	94.15	94.15	-0.55%	12,469
Oct 22, 2024	94.55	94.96	94.28	94.67	94.67	-0.62%	11,252
Oct 21, 2024	95.50	95.51	95.11	95.26	95.26	-1.03%	12,501
Oct 18, 2024	96.25	96.26	96.05	96.25	96.25	1.67%	10,977
Oct 17, 2024	93.50	95.80	93.50	94.67	94.67	0.60%	21,401
Oct 16, 2024	93.77	95.51	93.77	94.10	94.10	1.00%	15,970
Oct 15, 2024	93.38	93.38	92.78	93.17	93.17	1.06%	14,305
Oct 14, 2024	92.35	92.36	92.15	92.19	92.19	0.05%	15,250
Oct 11, 2024	91.77	92.16	91.60	92.14	92.14	0.52%	9,005
Oct 10, 2024	92.27	93.33	91.09	91.66	91.66	-0.05%	15,236
Oct 9, 2024	91.43	91.71	91.28	91.71	91.71	0.09%	13,877
Oct 8, 2024	92.90	92.92	90.82	91.63	91.63	0.02%	20,730
Oct 7, 2024	93.67	93.67	90.74	91.61	91.61	0.75%	16,828
Oct 4, 2024	90.96	90.99	90.59	90.93	90.93	-1.25%	10,620
Oct 3, 2024	92.01	92.21	91.65	92.08	92.08	-0.70%	15,271
Oct 2, 2024	93.07	93.81	92.47	92.73	92.73	0.55%	24,844
Oct 1, 2024	91.71	92.22	91.38	92.22	92.22	-1.41%	14,159
Sep 30, 2024	94.66	95.73	93.05	93.54	93.54	0.71%	12,348
Sep 27, 2024	91.91	93.01	91.91	92.88	92.88	-0.08%	11,657