Camellia Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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