Camellia Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.45	11.70	11.45	11.60	11.60	-	38,029
Apr 29, 2026	11.45	11.60	11.35	11.60	11.60	0.87%	10,028
Apr 28, 2026	11.75	11.80	11.45	11.50	11.50	-0.43%	8,002
Apr 27, 2026	11.35	11.55	11.30	11.55	11.55	0.43%	20,120
Apr 24, 2026	11.45	11.55	11.45	11.50	11.50	-0.86%	4,026
Apr 23, 2026	11.85	11.85	11.50	11.60	11.60	-0.85%	70,028
Apr 22, 2026	11.55	11.90	11.50	11.70	11.70	0.43%	57,000
Apr 21, 2026	11.85	11.85	11.50	11.65	11.65	-0.85%	65,072
Apr 20, 2026	11.60	11.75	11.55	11.75	11.75	-	9,002
Apr 17, 2026	11.65	11.75	11.65	11.75	11.75	0.86%	12,032
Apr 16, 2026	11.75	11.75	11.60	11.65	11.65	-0.43%	8,434
Apr 15, 2026	11.70	11.70	11.70	11.70	11.70	-	10,002
Apr 14, 2026	11.70	11.70	11.65	11.70	11.70	-1.27%	7,002
Apr 13, 2026	11.75	11.95	11.75	11.85	11.85	1.72%	17,006
Apr 10, 2026	11.55	11.70	11.55	11.65	11.65	-1.27%	12,002
Apr 9, 2026	11.80	11.80	11.80	11.80	11.80	-	1,002
Apr 8, 2026	11.65	11.85	11.65	11.80	11.80	0.85%	8,546
Apr 7, 2026	12.05	12.15	11.65	11.70	11.70	-2.90%	271,043
Apr 2, 2026	12.05	12.45	12.05	12.05	12.05	-0.82%	302,000
Apr 1, 2026	12.15	12.15	12.15	12.15	12.15	2.53%	1,000
Mar 31, 2026	12.10	12.10	11.80	11.85	11.85	-	9,025
Mar 30, 2026	11.85	11.85	11.85	11.85	11.85	1.72%	1,030
Mar 27, 2026	11.65	11.65	11.65	11.65	11.65	-0.43%	1,036
Mar 26, 2026	12.10	12.35	11.60	11.70	11.70	-	378,001
Mar 24, 2026	11.70	11.70	11.70	11.70	11.70	-	1,000
Mar 23, 2026	11.80	11.80	11.70	11.70	11.70	-0.85%	35,000
Mar 20, 2026	11.85	11.95	11.65	11.80	11.80	-0.42%	28,002
Mar 19, 2026	12.20	12.50	11.85	11.85	11.85	-4.05%	313,042
Mar 18, 2026	12.35	12.35	12.35	12.35	12.35	0.82%	1,056
Mar 17, 2026	12.15	12.25	12.15	12.25	12.25	1.24%	2,050
Mar 16, 2026	12.35	12.50	11.90	12.10	12.10	-0.82%	241,000
Mar 13, 2026	11.80	12.35	11.80	12.20	12.20	4.27%	18,000
Mar 12, 2026	11.95	12.80	11.70	11.70	11.70	-1.27%	267,004
Mar 9, 2026	11.90	12.15	11.85	11.85	11.85	-3.27%	13,000
Mar 6, 2026	12.00	12.25	12.00	12.25	12.25	0.82%	9,000
Mar 5, 2026	12.05	12.20	12.00	12.15	12.15	-	8,000
Mar 3, 2026	12.35	12.35	12.10	12.15	12.15	-0.41%	21,000
Mar 2, 2026	11.95	12.50	11.85	12.20	12.20	0.41%	26,000
Feb 26, 2026	12.25	12.30	12.15	12.15	12.15	-	19,000
Feb 25, 2026	12.00	12.15	12.00	12.15	12.15	0.83%	32,000
Feb 24, 2026	12.35	12.50	11.90	12.05	12.05	-0.82%	272,059
Feb 23, 2026	12.20	12.20	12.15	12.15	12.15	-0.41%	7,000
Feb 11, 2026	12.10	12.20	12.10	12.20	12.20	2.95%	30,050
Feb 10, 2026	11.85	11.85	11.85	11.85	11.85	-	2,001
Feb 9, 2026	12.00	12.00	11.85	11.85	11.85	-1.66%	43,000
Feb 6, 2026	12.05	12.05	12.05	12.05	12.05	-	20,000
Feb 2, 2026	12.15	12.15	12.05	12.05	12.05	-0.82%	3,000
Jan 30, 2026	12.00	12.15	12.00	12.15	12.15	1.25%	4,000
Jan 29, 2026	11.90	12.20	11.90	12.00	12.00	0.84%	17,109
Jan 28, 2026	11.95	12.00	11.90	11.90	11.90	-1.65%	4,001