Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
4.490
+0.260 (6.15%)
At close: Mar 31, 2025, 4:00 PM
4.259
-0.231 (-5.15%)
Pre-market: Apr 1, 2025, 5:30 AM EDT
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.23 | 4.52 | 4.16 | 4.49 | 4.49 | 6.15% | 14,578 |
| Mar 28, 2025 | 4.50 | 4.81 | 4.01 | 4.23 | 4.23 | -2.76% | 46,399 |
| Mar 27, 2025 | 4.90 | 4.90 | 3.69 | 4.35 | 4.35 | -9.38% | 127,266 |
| Mar 26, 2025 | 4.47 | 4.94 | 4.47 | 4.80 | 4.80 | 2.56% | 15,443 |
| Mar 25, 2025 | 5.08 | 5.09 | 4.60 | 4.68 | 4.68 | -3.31% | 54,370 |
| Mar 24, 2025 | 5.10 | 5.70 | 4.83 | 4.84 | 4.84 | -5.65% | 24,952 |
| Mar 21, 2025 | 5.19 | 5.80 | 4.82 | 5.13 | 5.13 | -4.11% | 81,723 |
| Mar 20, 2025 | 5.50 | 5.85 | 5.00 | 5.35 | 5.35 | -6.14% | 42,580 |
| Mar 19, 2025 | 5.62 | 6.13 | 5.50 | 5.70 | 5.70 | -1.04% | 58,245 |
| Mar 18, 2025 | 5.51 | 6.12 | 5.51 | 5.76 | 5.76 | 0.88% | 48,392 |
| Mar 17, 2025 | 5.60 | 5.87 | 5.07 | 5.71 | 5.71 | 7.74% | 37,382 |
| Mar 14, 2025 | 4.50 | 5.60 | 4.45 | 5.30 | 5.30 | 20.45% | 76,875 |
| Mar 13, 2025 | 4.47 | 4.71 | 4.31 | 4.40 | 4.40 | -5.58% | 14,639 |
| Mar 12, 2025 | 4.69 | 4.69 | 4.15 | 4.66 | 4.66 | 1.75% | 59,825 |
| Mar 11, 2025 | 4.02 | 4.69 | 4.01 | 4.58 | 4.58 | 10.63% | 47,707 |
| Mar 10, 2025 | 4.39 | 4.59 | 4.00 | 4.14 | 4.14 | -4.83% | 33,242 |
| Mar 7, 2025 | 4.57 | 4.76 | 4.11 | 4.35 | 4.35 | -6.25% | 67,261 |
| Mar 6, 2025 | 4.88 | 4.88 | 4.53 | 4.64 | 4.64 | -1.69% | 46,228 |
| Mar 5, 2025 | 4.80 | 4.89 | 4.51 | 4.72 | 4.72 | -3.28% | 28,462 |
| Mar 4, 2025 | 4.60 | 5.06 | 4.50 | 4.88 | 4.88 | 4.95% | 27,348 |
| Mar 3, 2025 | 4.50 | 5.37 | 4.34 | 4.65 | 4.65 | 5.44% | 192,356 |
| Feb 28, 2025 | 4.50 | 4.74 | 4.15 | 4.41 | 4.41 | -4.34% | 82,408 |
| Feb 27, 2025 | 4.85 | 5.20 | 4.50 | 4.61 | 4.61 | 1.25% | 36,991 |
| Feb 26, 2025 | 4.60 | 5.06 | 4.46 | 4.55 | 4.55 | -2.71% | 59,616 |
| Feb 25, 2025 | 4.76 | 5.09 | 4.36 | 4.68 | 4.68 | -5.45% | 121,568 |
| Feb 24, 2025 | 5.40 | 5.40 | 4.35 | 4.95 | 4.95 | -10.49% | 85,183 |
| Feb 21, 2025 | 5.09 | 5.81 | 4.47 | 5.53 | 5.53 | 9.72% | 333,236 |
| Feb 20, 2025 | 4.20 | 5.49 | 4.05 | 5.04 | 5.04 | 19.15% | 485,920 |
| Feb 19, 2025 | 3.76 | 4.35 | 3.70 | 4.23 | 4.23 | 8.74% | 123,958 |
| Feb 18, 2025 | 3.88 | 3.94 | 3.40 | 3.89 | 3.89 | 4.29% | 177,583 |
| Feb 14, 2025 | 4.66 | 4.93 | 3.38 | 3.73 | 3.73 | -18.91% | 135,356 |
| Feb 13, 2025 | 5.04 | 5.16 | 4.50 | 4.60 | 4.60 | -1.18% | 96,581 |
| Feb 12, 2025 | 5.10 | 5.30 | 4.59 | 4.66 | 4.66 | -11.92% | 77,442 |
| Feb 11, 2025 | 5.08 | 6.01 | 5.08 | 5.29 | 5.29 | 9.88% | 294,030 |
| Feb 10, 2025 | 4.01 | 5.80 | 4.01 | 4.81 | 4.81 | 6.89% | 607,197 |
| Feb 7, 2025 | 5.10 | 5.81 | 4.25 | 4.50 | 4.50 | -28.80% | 415,903 |
| Feb 6, 2025 | 5.94 | 7.76 | 4.17 | 6.32 | 6.32 | 54.15% | 7,650,085 |