C-Media Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.05	37.05	36.45	37.00	37.00	-0.94%	173,090
Mar 26, 2026	37.95	38.30	37.00	37.35	37.35	-0.13%	193,609
Mar 25, 2026	37.35	37.70	37.05	37.40	37.40	0.94%	163,542
Mar 24, 2026	37.95	37.95	36.40	37.05	37.05	-0.40%	165,845
Mar 23, 2026	38.00	38.60	37.10	37.20	37.20	-2.11%	175,537
Mar 20, 2026	38.30	38.75	37.90	38.00	38.00	-0.26%	181,651
Mar 19, 2026	38.50	38.90	38.10	38.10	38.10	-1.04%	371,340
Mar 18, 2026	37.90	39.10	37.50	38.50	38.50	2.12%	414,639
Mar 17, 2026	37.85	38.30	37.70	37.70	37.70	0.53%	157,259
Mar 16, 2026	37.70	38.00	37.10	37.50	37.50	-0.53%	142,705
Mar 13, 2026	37.50	38.30	37.10	37.70	37.70	-0.40%	177,282
Mar 12, 2026	37.95	38.50	37.70	37.85	37.85	-0.26%	100,710
Mar 11, 2026	37.00	38.30	37.00	37.95	37.95	4.69%	189,538
Mar 10, 2026	36.75	37.00	36.00	36.25	36.25	1.68%	122,718
Mar 9, 2026	36.80	36.80	35.35	35.65	35.65	-6.18%	226,708
Mar 6, 2026	37.05	38.20	37.05	38.00	38.00	1.47%	139,787
Mar 5, 2026	37.20	37.90	37.00	37.45	37.45	2.60%	247,593
Mar 4, 2026	38.30	38.30	36.45	36.50	36.50	-5.81%	419,386
Mar 3, 2026	40.15	40.95	38.70	38.75	38.75	-3.00%	298,475
Mar 2, 2026	39.00	40.45	38.95	39.95	39.95	0.25%	283,000
Feb 26, 2026	39.10	40.40	39.10	39.85	39.85	1.92%	396,419
Feb 25, 2026	40.00	40.00	38.70	39.10	39.10	-0.51%	270,739
Feb 24, 2026	39.30	40.35	39.25	39.30	39.30	0.64%	213,970
Feb 23, 2026	38.50	39.40	37.80	39.05	39.05	3.17%	272,825
Feb 11, 2026	38.25	38.25	37.55	37.85	37.85	-1.05%	166,946
Feb 10, 2026	38.30	38.40	37.85	38.25	38.25	-0.39%	188,697
Feb 9, 2026	38.75	39.10	38.40	38.40	38.40	0.79%	109,195
Feb 6, 2026	38.60	39.25	37.20	38.10	38.10	-1.93%	350,447
Feb 5, 2026	39.35	40.05	38.80	38.85	38.85	-1.15%	178,187
Feb 4, 2026	38.80	39.30	38.40	39.30	39.30	1.81%	168,012
Feb 3, 2026	38.85	39.10	38.10	38.60	38.60	-0.13%	258,271
Feb 2, 2026	39.35	39.85	38.30	38.65	38.65	-3.38%	329,640
Jan 30, 2026	40.90	41.05	39.15	40.00	40.00	-1.72%	353,514
Jan 29, 2026	42.50	43.00	40.60	40.70	40.70	-3.10%	416,057
Jan 28, 2026	41.80	42.35	41.40	42.00	42.00	0.48%	410,074
Jan 27, 2026	43.50	43.90	41.50	41.80	41.80	-1.88%	873,411
Jan 26, 2026	40.45	42.95	40.45	42.60	42.60	5.32%	1,329,611
Jan 23, 2026	40.70	41.65	40.25	40.45	40.45	1.38%	448,421
Jan 22, 2026	40.10	40.85	39.85	39.90	39.90	0.25%	266,378
Jan 21, 2026	40.50	40.50	39.75	39.80	39.80	-1.73%	292,968
Jan 20, 2026	40.85	41.10	40.35	40.50	40.50	-0.98%	270,921
Jan 19, 2026	40.90	41.85	40.70	40.90	40.90	-	366,726
Jan 16, 2026	41.95	42.00	40.80	40.90	40.90	-0.97%	367,060
Jan 15, 2026	40.50	41.75	40.35	41.30	41.30	1.98%	537,854
Jan 14, 2026	39.20	40.65	39.20	40.50	40.50	2.79%	385,244
Jan 13, 2026	40.50	40.60	39.40	39.40	39.40	-3.43%	514,032
Jan 12, 2026	42.00	42.00	40.45	40.80	40.80	0.25%	270,460
Jan 9, 2026	40.40	41.60	40.30	40.70	40.70	1.24%	354,328
Jan 8, 2026	40.75	41.25	39.85	40.20	40.20	-0.25%	399,307
Jan 7, 2026	40.35	40.65	39.70	40.30	40.30	0.12%	312,026