CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	118.00	118.80	116.57	117.15	117.15	0.99%	101,008
May 28, 2026	115.81	116.90	115.29	116.00	116.00	-1.07%	55,930
May 27, 2026	117.49	117.69	116.82	117.25	117.25	-0.51%	52,293
May 26, 2026	117.81	118.06	117.28	117.85	117.85	-0.12%	37,738
May 22, 2026	118.36	124.76	117.60	117.99	117.99	0.04%	78,865
May 21, 2026	116.56	118.12	116.22	117.94	117.94	0.57%	37,440
May 20, 2026	115.99	118.16	115.96	117.27	117.27	1.85%	50,743
May 19, 2026	115.90	116.47	114.67	115.14	115.14	-1.00%	68,878
May 18, 2026	116.17	116.44	114.98	116.30	116.30	1.77%	78,241
May 15, 2026	113.96	114.28	113.00	114.28	114.28	1.36%	78,584
May 14, 2026	113.77	113.77	112.56	112.74	112.74	1.68%	111,088
May 13, 2026	111.45	112.08	110.58	110.88	110.88	-10.88%	68,627
May 12, 2026	124.65	124.70	122.88	124.42	124.42	-1.80%	33,420
May 11, 2026	126.76	127.26	126.40	126.70	126.70	-1.02%	34,020
May 8, 2026	127.40	128.73	126.92	128.00	128.00	0.16%	37,946
May 7, 2026	129.72	130.09	127.41	127.79	127.79	-2.00%	37,265
May 6, 2026	132.38	132.38	129.75	130.40	130.40	4.50%	26,745
May 5, 2026	126.65	128.69	124.42	124.78	124.78	1.32%	56,407
May 4, 2026	123.95	124.11	122.29	123.15	123.15	-1.46%	35,607
May 1, 2026	127.62	130.18	124.59	124.98	124.98	-1.30%	18,740
Apr 30, 2026	124.85	127.05	124.85	126.63	126.63	3.75%	55,056
Apr 29, 2026	127.26	128.06	121.71	122.05	122.05	-3.10%	30,230
Apr 28, 2026	124.66	130.44	124.27	125.96	125.96	1.57%	49,535
Apr 27, 2026	129.98	129.98	123.45	124.01	124.01	-0.56%	50,108
Apr 24, 2026	124.04	128.56	124.04	124.71	124.71	0.68%	26,053
Apr 23, 2026	130.10	130.10	122.85	123.87	123.87	-1.49%	42,923
Apr 22, 2026	125.46	125.74	125.07	125.74	125.74	-0.95%	30,701
Apr 21, 2026	133.31	133.31	126.79	126.94	126.94	-2.48%	35,057
Apr 20, 2026	129.59	135.49	129.30	130.17	130.17	1.19%	80,414
Apr 17, 2026	129.29	129.82	123.78	128.64	128.64	1.28%	26,439
Apr 16, 2026	127.60	128.09	126.91	127.01	127.01	-3.73%	44,897
Apr 15, 2026	129.96	133.34	129.96	131.93	131.93	-0.02%	36,624
Apr 14, 2026	131.83	133.00	131.48	131.95	131.95	-0.11%	23,512
Apr 13, 2026	129.73	132.10	129.47	132.10	132.10	1.07%	27,512
Apr 10, 2026	136.85	136.85	130.32	130.70	130.70	1.04%	30,601
Apr 9, 2026	128.50	129.64	128.03	129.35	129.35	1.70%	51,898
Apr 8, 2026	127.20	127.43	126.31	127.19	127.19	3.01%	34,607
Apr 7, 2026	130.00	130.00	122.07	123.47	123.47	1.65%	40,712
Apr 6, 2026	120.95	121.70	120.33	121.47	121.47	0.61%	45,990
Apr 2, 2026	119.31	121.20	119.31	120.73	120.73	1.25%	35,790
Apr 1, 2026	114.62	119.98	114.62	119.24	119.24	1.03%	46,474
Mar 31, 2026	116.55	118.42	115.83	118.02	118.02	1.72%	40,507
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