CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	125.21	127.73	125.21	127.40	-	-0.05%	10,084
Feb 17, 2026	125.58	128.26	125.10	127.47	127.47	1.53%	47,643
Feb 13, 2026	124.25	125.54	124.17	125.54	125.54	0.01%	45,589
Feb 12, 2026	127.00	127.00	125.15	125.53	125.53	2.89%	49,490
Feb 11, 2026	120.50	122.62	120.50	122.00	122.00	6.55%	49,411
Feb 10, 2026	112.63	116.30	112.35	114.50	114.50	0.47%	72,703
Feb 9, 2026	112.67	116.26	112.39	113.96	113.96	1.24%	50,979
Feb 6, 2026	111.11	112.84	111.11	112.56	112.56	2.65%	37,162
Feb 5, 2026	109.50	110.38	109.13	109.65	109.65	-0.10%	58,603
Feb 4, 2026	111.00	111.01	108.98	109.76	109.76	2.64%	47,226
Feb 3, 2026	109.17	109.17	106.18	106.94	106.94	0.09%	57,284
Feb 2, 2026	105.73	106.85	105.73	106.84	106.84	3.43%	58,166
Jan 30, 2026	106.01	106.01	102.68	103.30	103.30	-2.05%	60,176
Jan 29, 2026	105.66	105.67	103.74	105.46	105.46	-0.03%	46,878
Jan 28, 2026	109.09	109.09	105.05	105.49	105.49	-0.39%	45,466
Jan 27, 2026	106.11	106.71	104.61	105.90	105.90	1.17%	42,389
Jan 26, 2026	102.94	105.40	102.94	104.68	104.68	1.53%	49,574
Jan 23, 2026	104.35	105.41	102.74	103.10	103.10	-0.09%	41,868
Jan 22, 2026	102.54	103.88	102.41	103.19	103.19	2.63%	97,354
Jan 21, 2026	99.91	100.55	99.48	100.55	100.55	-0.22%	64,081
Jan 20, 2026	101.45	102.28	100.72	100.77	100.77	-2.62%	65,042
Jan 16, 2026	99.45	104.36	99.45	103.48	103.48	0.45%	53,566
Jan 15, 2026	102.35	103.30	102.35	103.02	103.02	0.70%	62,805
Jan 14, 2026	102.09	102.30	101.61	102.30	102.30	-1.13%	49,234
Jan 13, 2026	103.70	104.12	103.38	103.47	103.47	-0.65%	77,031
Jan 12, 2026	104.05	104.80	103.43	104.15	104.15	1.11%	61,916
Jan 9, 2026	104.13	106.08	102.33	103.01	103.01	-0.35%	50,465
Jan 8, 2026	102.77	103.52	102.77	103.37	103.37	-0.09%	55,800
Jan 7, 2026	103.60	103.60	101.28	103.46	103.46	-2.20%	33,104
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