CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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