C-Media Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	32.55	32.80	32.30	32.30	32.30	-	129,785
Oct 19, 2026	32.95	32.95	31.95	32.30	32.30	-2.27%	160,935
Oct 16, 2026	33.00	33.30	32.90	33.05	33.05	1.38%	155,809
Oct 15, 2026	33.20	33.20	32.40	32.60	32.60	-2.98%	440,590
Oct 14, 2026	33.70	33.85	33.50	33.60	33.60	0.60%	190,537
Oct 13, 2026	33.85	33.85	33.10	33.40	33.40	-1.33%	226,330
Oct 12, 2026	34.65	34.65	32.80	33.85	33.85	-2.31%	569,775
Oct 8, 2026	35.05	35.35	34.60	34.65	34.65	-2.81%	240,043
Oct 7, 2026	35.30	36.45	35.30	35.65	35.65	1.28%	222,466
Oct 6, 2026	35.70	36.00	35.20	35.20	35.20	-1.12%	177,230
Oct 5, 2026	36.80	36.80	35.60	35.60	35.60	-1.93%	297,976
Oct 2, 2026	36.35	36.60	36.00	36.30	36.30	-1.22%	257,833
Oct 1, 2026	36.50	38.55	36.50	36.75	36.75	0.68%	767,912
Sep 30, 2026	36.25	37.20	36.20	36.50	36.50	0.83%	248,130
Sep 29, 2026	37.00	37.00	35.80	36.20	36.20	-2.16%	418,115
Sep 24, 2026	38.95	38.95	36.20	37.00	37.00	-1.07%	2,457,994
Sep 23, 2026	34.50	37.40	34.50	37.40	37.40	10.00%	983,202
Sep 22, 2026	34.70	34.70	33.80	34.00	34.00	-2.02%	121,299
Sep 21, 2026	34.80	35.05	34.50	34.70	34.70	2.06%	185,274
Sep 18, 2026	34.00	34.50	33.60	34.00	34.00	0.29%	185,477
Sep 17, 2026	34.25	34.45	33.55	33.90	33.90	1.95%	175,691
Sep 16, 2026	33.10	33.50	33.10	33.25	33.25	0.15%	129,994
Sep 15, 2026	33.85	33.85	33.20	33.20	33.20	-	79,238
Sep 14, 2026	33.60	33.60	33.05	33.20	33.20	0.15%	78,787
Sep 11, 2026	33.35	33.55	33.15	33.15	33.15	-0.90%	98,753
Sep 10, 2026	33.90	33.90	33.40	33.45	33.45	-0.45%	130,893
Sep 9, 2026	33.95	34.00	33.55	33.60	33.60	-0.74%	113,078
Sep 8, 2026	34.95	34.95	33.80	33.85	33.85	-3.70%	289,843
Sep 7, 2026	35.05	35.25	35.00	35.15	35.15	-0.14%	127,782
Sep 4, 2026	35.50	36.00	34.80	35.20	35.20	-	180,231
Sep 3, 2026	38.00	38.00	35.10	35.20	35.20	-4.99%	410,507
Sep 2, 2026	34.75	38.30	34.75	37.05	37.05	5.41%	710,529
Sep 1, 2026	34.65	35.35	34.65	35.15	35.15	1.44%	126,333
Aug 31, 2026	35.00	35.55	34.55	34.65	34.65	-1.56%	111,214
Aug 28, 2026	34.95	35.50	34.70	35.20	35.20	1.15%	181,090
Aug 27, 2026	34.50	35.05	34.10	34.80	34.80	1.46%	177,863
Aug 26, 2026	33.60	34.50	33.60	34.30	34.30	1.63%	134,080
Aug 25, 2026	33.30	33.75	32.80	33.75	33.75	0.75%	66,218
Aug 24, 2026	33.75	34.05	33.50	33.50	33.50	-0.74%	89,133
Aug 21, 2026	34.75	34.75	33.40	33.75	33.75	-0.74%	90,733
Aug 20, 2026	33.80	34.00	33.25	34.00	34.00	2.26%	91,208
Aug 19, 2026	32.80	33.75	32.70	33.25	33.25	-0.45%	111,118
Aug 18, 2026	33.85	34.35	33.40	33.40	33.40	-2.05%	128,781
Aug 17, 2026	34.10	34.50	33.75	34.10	34.10	-	137,511
Aug 14, 2026	34.55	34.55	34.05	34.10	34.10	-1.16%	146,974
Aug 13, 2026	35.50	35.50	34.20	34.50	34.50	-2.68%	225,016
Aug 12, 2026	35.00	35.65	34.90	35.45	35.45	2.75%	247,462
Aug 11, 2026	34.75	35.25	34.40	34.50	34.50	0.29%	181,368
Aug 10, 2026	34.00	35.30	34.00	34.40	34.40	2.84%	329,939
Aug 7, 2026	33.55	33.95	33.10	33.45	33.45	-0.15%	146,249