Camellia Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.60	12.90	12.45	12.45	12.45	0.81%	280,002
Sep 2, 2026	12.40	12.40	12.35	12.35	12.35	-0.40%	3,000
Sep 1, 2026	12.20	12.65	12.20	12.40	12.40	1.22%	298,000
Aug 28, 2026	12.70	12.80	12.15	12.25	12.25	-2.78%	314,012
Aug 27, 2026	12.75	13.00	12.40	12.60	12.60	-1.18%	310,000
Aug 26, 2026	12.75	12.75	12.75	12.75	12.75	0.79%	1,000
Aug 24, 2026	12.65	12.75	12.35	12.65	12.65	1.20%	291,071
Aug 21, 2026	12.50	12.50	12.50	12.50	12.50	0.40%	1,000
Aug 19, 2026	12.55	12.80	12.35	12.45	12.45	0.81%	272,000
Aug 17, 2026	12.55	12.55	12.35	12.35	12.35	-	8,083
Aug 14, 2026	12.50	12.95	12.25	12.35	12.35	-1.59%	318,033
Aug 13, 2026	12.30	12.55	12.30	12.55	12.55	2.45%	2,000
Aug 12, 2026	12.35	12.55	12.15	12.25	12.25	-2.39%	36,533
Aug 11, 2026	11.90	12.55	11.90	12.55	12.55	5.46%	32,338
Aug 10, 2026	11.80	11.90	11.80	11.90	11.90	0.42%	4,101
Aug 7, 2026	11.75	11.85	11.75	11.85	11.85	2.16%	4,001
Aug 6, 2026	11.95	12.05	11.40	11.60	11.60	-0.85%	273,006
Aug 4, 2026	11.75	12.05	11.60	11.70	11.70	0.43%	258,459
Aug 3, 2026	11.70	12.25	11.55	11.65	11.65	-0.43%	272,623
Jul 31, 2026	11.70	11.70	11.70	11.70	11.70	-	5,000
Jul 30, 2026	11.85	11.85	11.70	11.70	11.70	-3.70%	5,000
Jul 29, 2026	12.40	12.65	12.00	12.15	12.15	-2.41%	82,000
Jul 28, 2026	12.25	12.55	11.85	12.45	12.45	-1.19%	19,558
Jul 27, 2026	12.95	13.25	12.45	12.60	12.60	-1.18%	319,271
Jul 24, 2026	12.95	12.95	12.75	12.75	12.75	-	9,010
Jul 23, 2026	12.90	13.30	12.75	12.75	12.75	-0.39%	282,306
Jul 22, 2026	12.80	12.80	12.70	12.80	12.80	-	9,091
Jul 21, 2026	13.10	13.40	12.75	12.80	12.80	-1.16%	280,783
Jul 20, 2026	13.15	13.15	12.75	12.95	12.95	-	7,000
Jul 17, 2026	13.20	13.50	12.95	12.95	12.95	-2.26%	307,797
Jul 16, 2026	13.15	13.40	13.00	13.25	13.25	0.76%	272,885
Jul 15, 2026	13.65	13.95	13.10	13.15	13.15	-1.13%	102,215
Jul 14, 2026	13.35	13.65	13.10	13.30	13.30	-2.56%	260,035
Jul 13, 2026	13.65	13.65	13.65	13.65	13.65	2.63%	1,000
Jul 9, 2026	13.45	13.95	13.20	13.30	13.30	-1.48%	256,515
Jul 8, 2026	13.50	13.50	13.50	13.50	13.50	-	2,001
Jul 7, 2026	14.10	14.15	13.45	13.50	13.50	-1.46%	229,000
Jul 6, 2026	13.80	13.80	13.65	13.70	13.70	-2.14%	5,000
Jul 3, 2026	13.95	14.90	13.70	14.00	14.00	1.08%	11,055
Jul 2, 2026	13.25	14.00	13.20	13.85	13.85	2.21%	261,081
Jul 1, 2026	13.50	13.55	13.50	13.55	13.55	-0.73%	6,073
Jun 30, 2026	13.55	14.25	13.55	13.65	13.65	0.74%	248,070
Jun 29, 2026	13.80	14.20	13.55	13.55	13.55	-2.52%	220,060
Jun 25, 2026	13.80	13.95	13.80	13.90	13.90	1.09%	15,071
Jun 23, 2026	13.75	13.75	13.75	13.75	13.75	0.36%	2,073
Jun 22, 2026	13.20	13.70	12.95	13.70	13.70	2.24%	24,465
Jun 18, 2026	13.15	13.55	13.10	13.40	13.40	-	253,082
Jun 16, 2026	13.50	13.75	13.10	13.40	13.40	-1.11%	304,126
Jun 15, 2026	14.15	14.15	13.55	13.55	13.55	-4.24%	28,115
Jun 12, 2026	14.45	14.45	13.70	14.15	14.15	-2.41%	44,270