CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	115.71	115.98	114.83	115.29	-	-1.50%	400
Aug 17, 2026	117.00	117.49	116.75	117.05	117.05	-0.76%	40,121
Aug 14, 2026	118.34	118.86	117.94	117.94	117.94	-0.89%	26,410
Aug 13, 2026	118.86	130.80	118.52	119.00	119.00	-2.51%	40,204
Aug 12, 2026	120.76	125.55	120.76	122.06	122.06	-0.35%	54,369
Aug 11, 2026	125.32	125.32	121.97	122.49	122.49	-0.62%	28,817
Aug 10, 2026	123.07	123.85	122.80	123.25	123.25	-2.50%	61,242
Aug 7, 2026	125.34	126.55	125.34	126.42	126.42	0.33%	35,676
Aug 6, 2026	126.12	127.23	124.59	126.00	126.00	0.41%	34,929
Aug 5, 2026	126.70	126.70	124.79	125.48	125.48	-2.46%	43,952
Aug 4, 2026	127.47	129.21	127.11	128.64	128.64	3.05%	36,560
Aug 3, 2026	124.00	124.83	123.57	124.83	124.83	-0.54%	38,540
Jul 31, 2026	124.34	125.51	123.07	125.51	125.51	-1.30%	50,253
Jul 30, 2026	125.90	127.82	124.93	127.16	127.16	3.21%	104,112
Jul 29, 2026	123.78	125.47	123.18	123.20	123.20	-1.86%	41,192
Jul 28, 2026	124.19	125.80	124.08	125.53	125.53	2.12%	56,817
Jul 27, 2026	122.62	123.08	121.94	122.93	122.93	1.05%	51,437
Jul 24, 2026	121.33	122.69	121.13	121.65	121.65	1.70%	60,063
Jul 23, 2026	119.41	119.77	118.84	119.62	119.62	-0.60%	44,754
Jul 22, 2026	120.30	120.98	120.30	120.34	120.34	0.52%	35,177
Jul 21, 2026	119.74	120.80	119.11	119.72	119.72	-0.04%	77,396
Jul 20, 2026	120.02	120.59	119.38	119.77	119.77	-0.80%	39,307
Jul 17, 2026	119.73	121.32	119.73	120.73	120.73	0.01%	32,190
Jul 16, 2026	126.31	126.31	120.38	120.72	120.72	1.34%	44,540
Jul 15, 2026	119.53	119.53	118.10	119.12	119.12	0.30%	35,667
Jul 14, 2026	118.64	119.45	116.88	118.76	118.76	0.81%	90,642
Jul 13, 2026	120.56	122.93	117.35	117.80	117.80	-0.25%	67,316
Jul 10, 2026	117.71	121.01	117.46	118.09	118.09	0.87%	38,408
Jul 9, 2026	115.99	121.41	115.99	117.07	117.07	0.65%	48,545
Jul 8, 2026	115.41	116.31	114.28	116.31	116.31	0.84%	52,631
Jul 7, 2026	115.89	116.19	114.86	115.35	115.35	0.61%	79,378
Jul 6, 2026	113.93	114.76	113.93	114.64	114.64	1.93%	59,476
Jul 2, 2026	112.51	115.21	110.91	112.47	112.47	2.06%	60,427
Jul 1, 2026	114.97	114.97	110.20	110.20	110.20	-3.72%	40,332
Jun 30, 2026	113.22	114.65	113.22	114.46	114.46	1.01%	56,241
Jun 29, 2026	112.68	113.60	112.14	113.31	113.31	0.58%	69,596
Jun 26, 2026	113.42	114.88	111.98	112.66	112.66	-0.04%	44,093
Jun 25, 2026	113.27	113.27	111.57	112.71	112.71	-0.75%	49,715
Jun 24, 2026	113.00	117.50	112.68	113.56	113.56	-0.18%	40,956
Jun 23, 2026	113.60	114.61	113.51	113.76	113.76	-1.15%	80,957
Jun 22, 2026	115.10	117.99	114.80	115.09	115.09	1.27%	70,798
Jun 18, 2026	114.19	115.33	113.62	113.64	113.64	-0.43%	48,291
Jun 17, 2026	115.75	116.57	113.47	114.13	114.13	-0.57%	56,047
Jun 16, 2026	114.76	115.09	114.37	114.78	114.78	1.50%	50,296
Jun 15, 2026	114.30	114.30	112.97	113.08	113.08	-0.11%	74,785
Jun 12, 2026	112.57	113.58	111.96	113.21	113.21	0.50%	57,648
Jun 11, 2026	110.13	113.32	109.52	112.65	112.65	1.09%	70,805
Jun 10, 2026	112.92	113.58	111.44	111.44	111.44	-0.45%	41,723
Jun 9, 2026	113.71	115.98	110.87	111.94	111.94	-0.07%	88,134
Jun 8, 2026	114.18	114.69	109.00	112.02	112.02	-0.21%	65,330