C-Media Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.05	46.70	45.50	46.00	46.00	0.44%	448,605
Jun 17, 2026	44.20	46.25	44.10	45.80	45.80	1.78%	695,285
Jun 16, 2026	45.85	46.30	44.80	45.00	45.00	-2.60%	454,452
Jun 15, 2026	45.30	46.60	45.05	46.20	46.20	4.41%	666,900
Jun 12, 2026	44.20	45.15	44.20	44.25	44.25	2.08%	545,610
Jun 11, 2026	43.80	44.55	42.00	43.35	43.35	-1.48%	639,949
Jun 10, 2026	45.00	47.00	44.00	44.00	44.00	-4.66%	904,361
Jun 9, 2026	46.30	47.15	45.20	46.15	46.15	-0.22%	1,369,636
Jun 8, 2026	44.75	46.45	44.75	46.25	46.25	-6.94%	1,146,064
Jun 5, 2026	51.40	51.40	49.10	49.70	49.70	-3.31%	1,379,761
Jun 4, 2026	54.80	56.10	51.20	51.40	51.40	-8.38%	3,965,264
Jun 3, 2026	55.50	56.10	52.50	56.10	56.10	10.00%	4,474,553
Jun 2, 2026	50.00	51.50	48.35	51.00	51.00	2.20%	1,667,328
Jun 1, 2026	50.80	51.40	49.60	49.90	49.90	-0.80%	1,271,673
May 29, 2026	52.10	52.60	50.30	50.30	50.30	-3.27%	1,762,655
May 28, 2026	51.10	53.00	50.40	52.00	52.00	1.76%	1,733,693
May 27, 2026	53.80	54.40	50.80	51.10	51.10	-4.66%	1,870,155
May 26, 2026	54.50	55.00	52.20	53.60	53.60	-1.83%	2,383,485
May 25, 2026	54.80	58.50	53.20	54.60	54.60	-0.36%	3,719,312
May 22, 2026	54.20	56.10	53.50	54.80	54.80	2.62%	5,832,575
May 21, 2026	51.00	53.40	49.60	53.40	53.40	9.99%	7,161,794
May 20, 2026	47.15	50.20	47.10	48.55	48.55	3.52%	4,665,102
May 19, 2026	46.35	49.90	45.20	46.90	46.90	1.19%	2,577,237
May 18, 2026	45.90	48.00	45.55	46.35	46.35	1.42%	2,234,116
May 15, 2026	47.85	52.00	45.70	45.70	45.70	-4.29%	8,190,291
May 14, 2026	44.30	47.75	43.40	47.75	47.75	9.90%	4,533,636
May 13, 2026	42.70	43.90	42.70	43.45	43.45	-0.57%	660,784
May 12, 2026	45.00	45.00	43.00	43.70	43.70	-3.96%	1,687,184
May 11, 2026	45.60	46.40	44.00	45.50	45.50	4.24%	4,282,135
May 8, 2026	43.65	43.65	43.65	43.65	43.65	9.95%	1,213,621
May 7, 2026	39.30	39.90	38.60	39.70	39.70	1.53%	334,594
May 6, 2026	40.90	40.90	38.85	39.10	39.10	-2.25%	389,440
May 5, 2026	39.70	40.70	39.55	40.00	40.00	0.63%	335,959
May 4, 2026	40.95	40.95	39.50	39.75	39.75	0.38%	352,483
Apr 30, 2026	38.80	40.80	38.80	39.60	39.60	2.46%	364,542
Apr 29, 2026	39.25	39.25	38.65	38.65	38.65	-1.65%	179,868
Apr 28, 2026	38.45	39.50	38.10	39.30	39.30	2.21%	310,040
Apr 27, 2026	40.05	40.05	38.05	38.45	38.45	-2.53%	354,665
Apr 24, 2026	40.05	41.65	39.30	39.45	39.45	0.51%	509,869
Apr 23, 2026	42.45	42.80	38.40	39.25	39.25	-4.38%	948,838
Apr 22, 2026	40.20	41.70	40.15	41.05	41.05	2.37%	613,470
Apr 21, 2026	39.50	40.25	38.85	40.10	40.10	3.62%	516,520
Apr 20, 2026	38.45	39.35	38.00	38.70	38.70	0.91%	314,230
Apr 17, 2026	37.85	39.20	37.85	38.35	38.35	1.32%	329,490
Apr 16, 2026	37.85	38.40	37.75	37.85	37.85	1.20%	280,800
Apr 15, 2026	37.75	38.20	37.40	37.40	37.40	-0.66%	124,739
Apr 14, 2026	37.65	37.80	37.25	37.65	37.65	1.35%	248,459
Apr 13, 2026	35.00	37.25	35.00	37.15	37.15	3.77%	284,663
Apr 10, 2026	36.60	36.60	35.60	35.80	35.80	-2.05%	185,009
Apr 9, 2026	36.70	36.80	36.25	36.55	36.55	0.14%	205,354