CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	106.45	107.84	106.06	106.78	106.78	0.35%	90,496
Sep 25, 2026	105.24	106.76	104.42	106.40	106.40	1.55%	61,483
Sep 24, 2026	105.52	107.13	104.33	104.78	104.78	-1.26%	130,334
Sep 23, 2026	102.81	106.92	102.81	106.12	106.12	-2.64%	75,453
Sep 22, 2026	109.48	109.50	108.40	108.99	108.99	-1.08%	79,575
Sep 21, 2026	110.33	110.66	109.40	110.18	110.18	1.92%	77,156
Sep 18, 2026	107.31	109.21	107.31	108.10	108.10	-1.74%	82,000
Sep 17, 2026	112.60	112.60	109.48	110.01	110.01	2.50%	90,837
Sep 16, 2026	109.50	109.50	106.52	107.33	107.33	-1.44%	52,097
Sep 15, 2026	108.78	108.99	108.53	108.90	108.90	-1.32%	72,042
Sep 14, 2026	109.86	110.94	109.72	110.35	110.35	-0.38%	79,834
Sep 11, 2026	111.28	111.33	110.57	110.77	110.77	1.48%	72,988
Sep 10, 2026	110.00	110.00	108.74	109.15	109.15	-2.07%	75,172
Sep 9, 2026	112.50	112.50	110.98	111.46	111.46	-2.66%	58,551
Sep 8, 2026	114.64	114.99	114.31	114.50	114.50	-1.42%	54,617
Sep 4, 2026	116.06	116.96	115.71	116.15	116.15	-0.47%	33,009
Sep 3, 2026	119.86	119.86	115.68	116.70	116.70	1.87%	50,098
Sep 2, 2026	112.43	114.56	112.43	114.56	114.56	1.79%	62,882
Sep 1, 2026	113.25	113.33	112.39	112.54	112.54	-1.44%	56,777
Aug 31, 2026	116.11	116.11	113.74	114.18	114.18	1.59%	72,997
Aug 28, 2026	110.00	112.52	110.00	112.39	112.39	1.04%	63,072
Aug 27, 2026	111.17	111.61	110.92	111.23	111.23	-0.42%	96,125
Aug 26, 2026	111.39	113.35	111.38	111.70	111.70	-0.86%	89,312
Aug 25, 2026	112.26	112.80	112.20	112.66	112.66	0.74%	43,694
Aug 24, 2026	112.20	112.20	109.57	111.83	111.83	-0.70%	103,615
Aug 21, 2026	114.76	115.70	113.85	114.51	112.62	1.46%	66,136
Aug 20, 2026	112.17	113.22	111.88	112.86	111.00	-3.13%	49,585
Aug 19, 2026	116.85	117.02	115.70	116.51	114.59	1.27%	42,588
Aug 18, 2026	115.71	115.98	114.78	115.05	113.15	-1.71%	43,608
Aug 17, 2026	117.00	117.49	116.75	117.05	115.12	-0.76%	40,121
Aug 14, 2026	118.34	118.86	117.94	117.94	116.00	-0.89%	26,410
Aug 13, 2026	118.86	130.80	118.52	119.00	117.04	-2.51%	40,204
Aug 12, 2026	120.76	125.55	120.76	122.06	120.05	-0.35%	54,369
Aug 11, 2026	125.32	125.32	121.97	122.49	120.47	-0.62%	28,817
Aug 10, 2026	123.07	123.85	122.80	123.25	121.22	-2.50%	61,242
Aug 7, 2026	125.34	126.55	125.34	126.42	124.33	0.33%	35,676
Aug 6, 2026	126.12	127.23	124.59	126.00	123.92	0.41%	34,929
Aug 5, 2026	126.70	126.70	124.79	125.48	123.41	-2.46%	43,952
Aug 4, 2026	127.47	129.21	127.11	128.64	126.52	3.05%	36,560
Aug 3, 2026	124.00	124.83	123.57	124.83	122.77	-0.54%	38,540
Jul 31, 2026	124.34	125.51	123.07	125.51	123.44	-1.30%	50,253
Jul 30, 2026	125.90	127.82	124.93	127.16	125.06	3.21%	104,112
Jul 29, 2026	123.78	125.47	123.18	123.20	121.17	-1.86%	41,192
Jul 28, 2026	124.19	125.80	124.08	125.53	123.46	2.12%	56,817
Jul 27, 2026	122.62	123.08	121.94	122.93	120.90	1.05%	51,437
Jul 24, 2026	121.33	122.69	121.13	121.65	119.65	1.70%	60,063
Jul 23, 2026	119.41	119.77	118.84	119.62	117.65	-0.60%	44,754
Jul 22, 2026	120.30	120.98	120.30	120.34	118.36	0.52%	35,177
Jul 21, 2026	119.74	120.80	119.11	119.72	117.75	-0.04%	77,396
Jul 20, 2026	120.02	120.59	119.38	119.77	117.80	-0.80%	39,307