Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
4.970
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
4.900
-0.070 (-1.41%)
After-hours: Sep 26, 2025, 5:38 PM EDT
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.91 | 4.97 | 4.90 | 4.97 | 4.97 | - | 7,663 |
| Sep 25, 2025 | 4.94 | 4.99 | 4.90 | 4.97 | 4.97 | 2.26% | 6,823 |
| Sep 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | 399 |
| Sep 23, 2025 | 4.81 | 4.90 | 4.81 | 4.89 | 4.89 | 1.45% | 3,265 |
| Sep 22, 2025 | 4.80 | 5.05 | 4.80 | 4.82 | 4.82 | -3.41% | 23,154 |
| Sep 19, 2025 | 4.78 | 5.03 | 4.78 | 4.99 | 4.99 | 1.84% | 3,584 |
| Sep 18, 2025 | 4.87 | 5.03 | 4.83 | 4.90 | 4.90 | 2.51% | 7,087 |
| Sep 17, 2025 | 5.01 | 5.19 | 4.71 | 4.78 | 4.78 | -5.91% | 8,924 |
| Sep 16, 2025 | 4.71 | 5.19 | 4.71 | 5.08 | 5.08 | 5.61% | 4,342 |
| Sep 15, 2025 | 4.94 | 4.95 | 4.60 | 4.81 | 4.81 | -7.14% | 5,600 |
| Sep 12, 2025 | 5.20 | 5.20 | 4.94 | 5.18 | 5.18 | -0.38% | 3,640 |
| Sep 11, 2025 | 5.12 | 5.25 | 5.12 | 5.20 | 5.20 | 3.59% | 14,973 |
| Sep 10, 2025 | 5.25 | 5.50 | 5.00 | 5.02 | 5.02 | 9.06% | 85,573 |
| Sep 9, 2025 | 4.94 | 4.94 | 4.60 | 4.60 | 4.60 | -5.19% | 1,413 |
| Sep 8, 2025 | 4.63 | 4.95 | 4.56 | 4.86 | 4.86 | -0.10% | 3,385 |
| Sep 5, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | - | 641 |
| Sep 4, 2025 | 4.87 | 4.95 | 4.86 | 4.86 | 4.86 | 1.25% | 1,133 |
| Sep 3, 2025 | 4.83 | 4.98 | 4.80 | 4.80 | 4.80 | 3.23% | 1,740 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.57 | 4.65 | 4.65 | -3.43% | 1,335 |
| Aug 29, 2025 | 4.66 | 4.98 | 4.64 | 4.82 | 4.82 | -0.10% | 1,788 |
| Aug 28, 2025 | 4.77 | 4.97 | 4.77 | 4.82 | 4.82 | 0.21% | 1,533 |
| Aug 27, 2025 | 4.99 | 5.00 | 4.66 | 4.81 | 4.81 | -2.34% | 21,951 |
| Aug 26, 2025 | 5.12 | 5.12 | 4.83 | 4.93 | 4.93 | -4.18% | 12,503 |
| Aug 25, 2025 | 4.70 | 5.15 | 4.70 | 5.14 | 5.14 | 7.98% | 25,476 |
| Aug 22, 2025 | 4.81 | 5.19 | 4.61 | 4.76 | 4.76 | 0.19% | 15,295 |
| Aug 21, 2025 | 5.00 | 5.20 | 4.75 | 4.75 | 4.75 | -4.79% | 6,979 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | -0.18% | 1,751 |
| Aug 19, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 0.58% | 1,516 |
| Aug 18, 2025 | 5.00 | 5.00 | 4.70 | 4.97 | 4.97 | 3.43% | 11,856 |
| Aug 15, 2025 | 5.00 | 5.20 | 4.61 | 4.81 | 4.81 | -3.13% | 10,290 |
| Aug 14, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.96 | 4.42% | 3,755 |
| Aug 13, 2025 | 4.95 | 5.00 | 4.75 | 4.75 | 4.75 | 0.42% | 5,390 |
| Aug 12, 2025 | 4.70 | 5.00 | 4.70 | 4.73 | 4.73 | 2.16% | 4,082 |
| Aug 11, 2025 | 4.60 | 4.78 | 4.57 | 4.63 | 4.63 | -0.43% | 2,723 |
| Aug 8, 2025 | 4.59 | 4.99 | 4.59 | 4.65 | 4.65 | -6.63% | 1,343 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.81 | 4.98 | 4.98 | 0.40% | 1,084 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.56 | 4.96 | 4.96 | 2.06% | 996 |
| Aug 5, 2025 | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | 2.75% | 1,266 |
| Aug 4, 2025 | 4.93 | 4.93 | 4.70 | 4.73 | 4.73 | -1.46% | 4,166 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 0.84% | 4,830 |
| Jul 31, 2025 | 4.56 | 4.98 | 4.55 | 4.76 | 4.76 | -0.83% | 12,827 |
| Jul 30, 2025 | 4.80 | 4.99 | 4.80 | 4.80 | 4.80 | -2.44% | 4,626 |
| Jul 29, 2025 | 4.70 | 5.00 | 4.58 | 4.92 | 4.92 | 1.86% | 39,670 |
| Jul 28, 2025 | 4.76 | 5.19 | 4.76 | 4.83 | 4.83 | 1.68% | 22,378 |
| Jul 25, 2025 | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -8.65% | 19,219 |
| Jul 24, 2025 | 5.30 | 5.46 | 5.20 | 5.20 | 5.20 | -1.52% | 14,938 |
| Jul 23, 2025 | 5.82 | 5.82 | 5.28 | 5.28 | 5.28 | -7.69% | 8,875 |
| Jul 22, 2025 | 5.57 | 5.88 | 5.40 | 5.72 | 5.72 | 4.00% | 13,659 |
| Jul 21, 2025 | 5.22 | 5.71 | 5.17 | 5.50 | 5.50 | 6.59% | 12,964 |
| Jul 18, 2025 | 5.30 | 5.38 | 5.16 | 5.16 | 5.16 | -0.19% | 3,870 |