Camellia Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	14.90	15.00	14.50	14.50	14.50	-5.84%	49,617
Jun 10, 2026	14.85	16.30	14.85	15.40	15.40	3.70%	300,122
Jun 9, 2026	14.75	15.75	14.45	14.85	14.85	2.77%	45,370
Jun 8, 2026	14.45	15.80	14.45	14.45	14.45	-1.37%	96,842
Jun 5, 2026	14.90	15.30	14.45	14.65	14.65	-2.01%	33,738
Jun 4, 2026	15.35	16.35	14.95	14.95	14.95	0.34%	148,672
Jun 3, 2026	15.05	15.05	14.50	14.90	14.90	0.68%	40,064
Jun 2, 2026	15.15	15.35	14.75	14.80	14.80	-2.31%	31,852
Jun 1, 2026	14.40	15.15	13.75	15.15	15.15	9.78%	88,887
May 29, 2026	13.75	14.05	13.75	13.80	13.80	0.36%	12,130
May 28, 2026	13.60	13.75	13.55	13.75	13.75	2.23%	29,097
May 27, 2026	13.55	13.55	13.40	13.45	13.45	0.37%	66,100
May 26, 2026	13.15	13.40	13.15	13.40	13.40	0.75%	27,100
May 25, 2026	13.10	13.30	12.85	13.30	13.30	1.92%	88,074
May 22, 2026	13.10	13.70	12.85	13.05	13.05	-1.51%	299,706
May 21, 2026	13.10	13.25	12.80	13.25	13.25	1.15%	45,384
May 20, 2026	13.15	13.20	13.05	13.10	13.10	1.55%	12,524
May 19, 2026	12.85	12.90	12.85	12.90	12.90	-	21,025
May 18, 2026	12.85	12.90	12.85	12.90	12.90	0.39%	4,026
May 15, 2026	12.85	12.85	12.80	12.85	12.85	0.39%	33,653
May 14, 2026	12.85	12.85	12.75	12.80	12.80	-	32,096
May 13, 2026	12.75	12.80	12.55	12.80	12.80	-1.16%	33,051
May 12, 2026	12.50	12.95	12.50	12.95	12.95	2.78%	47,095
May 11, 2026	12.70	12.80	12.55	12.60	12.60	-1.56%	52,086
May 8, 2026	13.60	13.60	12.60	12.80	12.80	-	27,056
May 7, 2026	12.05	12.80	12.05	12.80	12.80	6.22%	110,193
May 6, 2026	12.00	12.05	11.85	12.05	12.05	2.12%	39,053
May 5, 2026	11.95	12.00	11.75	11.80	11.80	-1.26%	27,679
May 4, 2026	11.50	12.00	11.50	11.95	11.95	3.02%	57,032
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