CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	117.62	118.68	115.80	116.23	116.23	1.25%	60,379
Nov 5, 2026	115.99	116.51	114.75	114.79	114.79	-3.10%	126,437
Nov 4, 2026	118.00	119.06	115.70	118.46	118.46	1.65%	86,925
Nov 3, 2026	119.06	119.06	116.31	116.54	116.54	0.24%	83,897
Nov 2, 2026	115.69	116.86	115.55	116.26	116.26	-0.29%	104,282
Oct 30, 2026	117.22	117.43	116.35	116.60	116.60	-0.55%	43,871
Oct 29, 2026	112.49	117.56	112.49	117.25	117.25	1.80%	68,133
Oct 28, 2026	115.26	115.48	114.55	115.18	115.18	0.89%	45,242
Oct 27, 2026	114.46	117.50	113.81	114.16	114.16	-0.64%	95,395
Oct 26, 2026	111.57	115.24	111.57	114.90	114.90	0.46%	89,642
Oct 23, 2026	114.32	114.80	113.70	114.37	114.37	3.78%	61,487
Oct 22, 2026	110.38	111.68	109.55	110.20	110.20	-0.34%	59,624
Oct 21, 2026	110.03	110.58	109.72	110.58	110.58	1.31%	76,289
Oct 20, 2026	110.60	110.60	107.16	109.15	109.15	1.04%	89,970
Oct 19, 2026	107.80	109.44	107.55	108.03	108.03	0.70%	88,656
Oct 16, 2026	107.39	107.89	106.68	107.28	107.28	-1.23%	82,058
Oct 15, 2026	107.80	109.11	107.08	108.62	108.62	3.89%	91,953
Oct 14, 2026	106.25	109.67	102.84	104.55	104.55	-2.61%	56,918
Oct 13, 2026	103.52	107.69	103.52	107.35	107.35	2.36%	130,419
Oct 12, 2026	104.00	105.32	104.00	104.88	104.88	0.15%	96,130
Oct 9, 2026	103.93	104.88	103.93	104.72	104.72	1.25%	74,123
Oct 8, 2026	101.55	103.80	101.55	103.43	103.43	-0.99%	75,082
Oct 7, 2026	105.26	105.26	103.63	104.46	104.46	-1.55%	91,890
Oct 6, 2026	107.18	107.85	105.69	106.11	106.11	0.16%	109,126
Oct 5, 2026	105.34	106.33	103.78	105.94	105.94	0.12%	218,431
Oct 2, 2026	107.40	109.05	105.33	105.81	105.81	1.76%	78,120
Oct 1, 2026	103.61	104.34	103.17	103.98	103.98	-0.56%	129,240
Sep 30, 2026	105.81	105.81	104.14	104.57	104.57	-0.56%	59,052
Sep 29, 2026	105.57	106.27	104.61	105.16	105.16	-1.52%	86,632
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