CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	116.69	117.15	115.29	116.03	116.03	-1.70%	63,580
Mar 27, 2026	118.00	119.30	117.49	118.04	118.04	-0.30%	38,923
Mar 26, 2026	119.70	119.90	117.97	118.40	118.40	-1.60%	40,655
Mar 25, 2026	121.55	122.85	119.54	120.32	120.32	0.18%	40,540
Mar 24, 2026	123.00	123.00	118.77	120.10	120.10	-3.67%	49,472
Mar 23, 2026	124.74	125.13	122.87	124.67	124.67	3.13%	65,760
Mar 20, 2026	123.93	124.22	120.65	120.89	120.89	-3.77%	45,223
Mar 19, 2026	119.08	126.19	119.08	125.62	125.62	2.72%	38,127
Mar 18, 2026	125.53	129.81	122.29	122.29	122.29	-2.53%	45,221
Mar 17, 2026	125.61	127.37	125.20	125.46	125.46	0.48%	44,840
Mar 16, 2026	123.63	124.91	123.46	124.86	124.86	3.58%	57,808
Mar 13, 2026	122.06	122.42	120.29	120.54	120.54	-0.68%	44,393
Mar 12, 2026	122.00	122.00	120.67	121.37	121.37	-1.24%	55,939
Mar 11, 2026	122.31	123.28	121.92	122.90	122.90	0.20%	39,602
Mar 10, 2026	122.57	124.50	122.00	122.65	122.65	0.54%	72,684
Mar 9, 2026	123.54	123.54	118.96	121.99	121.99	2.60%	51,696
Mar 6, 2026	122.00	122.00	117.67	118.90	118.90	-0.84%	51,496
Mar 5, 2026	122.33	124.11	118.56	119.91	119.91	-2.65%	70,422
Mar 4, 2026	121.30	123.20	121.30	123.17	123.17	1.96%	62,057
Mar 3, 2026	121.50	121.61	118.58	120.80	120.80	-1.36%	61,735
Mar 2, 2026	124.60	124.60	121.61	122.47	122.47	-1.48%	41,824
Feb 27, 2026	124.00	124.58	123.48	124.31	124.31	-1.53%	63,318
Feb 26, 2026	126.00	126.49	125.25	126.24	126.24	-1.27%	84,411
Feb 25, 2026	127.35	128.16	127.09	127.86	127.86	0.14%	72,813
Feb 24, 2026	127.66	128.70	126.73	127.68	127.68	0.62%	144,641
Feb 23, 2026	129.11	129.11	126.17	126.89	126.89	-1.84%	122,950
Feb 20, 2026	128.50	129.79	127.47	129.27	127.63	1.43%	33,233
Feb 19, 2026	126.81	127.50	126.74	127.45	125.83	0.13%	40,038
Feb 18, 2026	127.68	127.73	126.56	127.28	125.66	-0.15%	71,406
Feb 17, 2026	125.58	128.26	125.10	127.47	125.85	1.53%	47,643
Feb 13, 2026	124.25	125.54	124.17	125.54	123.94	0.01%	45,589
Feb 12, 2026	127.00	127.00	125.15	125.53	123.93	2.89%	49,490
Feb 11, 2026	120.50	122.62	120.50	122.00	120.45	6.55%	49,411
Feb 10, 2026	112.63	116.30	112.35	114.50	113.04	0.47%	72,703
Feb 9, 2026	112.67	116.26	112.39	113.96	112.51	1.24%	50,979
Feb 6, 2026	111.11	112.84	111.11	112.56	111.13	2.65%	37,162
Feb 5, 2026	109.50	110.38	109.13	109.65	108.25	-0.10%	58,603
Feb 4, 2026	111.00	111.01	108.98	109.76	108.36	2.64%	47,226
Feb 3, 2026	109.17	109.17	106.18	106.94	105.58	0.09%	57,284
Feb 2, 2026	105.73	106.85	105.73	106.84	105.48	3.43%	58,166
Jan 30, 2026	106.01	106.01	102.68	103.30	101.99	-2.05%	60,176
Jan 29, 2026	105.66	105.67	103.74	105.46	104.12	-0.03%	46,878
Jan 28, 2026	109.09	109.09	105.05	105.49	104.15	-0.39%	45,466
Jan 27, 2026	106.11	106.71	104.61	105.90	104.55	1.17%	42,389
Jan 26, 2026	102.94	105.40	102.94	104.68	103.35	1.53%	49,574
Jan 23, 2026	104.35	105.41	102.74	103.10	101.79	-0.09%	41,868
Jan 22, 2026	102.54	103.88	102.41	103.19	101.88	2.63%	97,354
Jan 21, 2026	99.91	100.55	99.48	100.55	99.27	-0.22%	64,081
Jan 20, 2026	101.45	102.28	100.72	100.77	99.49	-2.62%	65,042
Jan 16, 2026	99.45	104.36	99.45	103.48	102.16	0.45%	53,608