Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
5.25
-0.09 (-1.69%)
May 1, 2025, 4:00 PM EDT - Market closed
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.19 | 5.69 | 5.07 | 5.25 | 5.25 | -1.69% | 42,781 |
| Apr 30, 2025 | 4.40 | 5.79 | 4.40 | 5.34 | 5.34 | 14.10% | 172,572 |
| Apr 29, 2025 | 4.27 | 4.94 | 4.24 | 4.68 | 4.68 | 5.41% | 69,411 |
| Apr 28, 2025 | 4.62 | 4.98 | 4.24 | 4.44 | 4.44 | -8.45% | 53,019 |
| Apr 25, 2025 | 5.18 | 5.28 | 4.65 | 4.85 | 4.85 | 0.62% | 13,485 |
| Apr 24, 2025 | 4.25 | 4.83 | 4.15 | 4.82 | 4.82 | 16.96% | 37,574 |
| Apr 23, 2025 | 3.98 | 4.16 | 3.98 | 4.12 | 4.12 | 0.51% | 2,363 |
| Apr 22, 2025 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | -0.97% | 4,612 |
| Apr 21, 2025 | 3.90 | 4.20 | 3.90 | 4.14 | 4.14 | 2.99% | 7,006 |
| Apr 17, 2025 | 4.06 | 4.37 | 4.02 | 4.02 | 4.02 | -2.90% | 7,388 |
| Apr 16, 2025 | 4.00 | 4.50 | 3.94 | 4.14 | 4.14 | 3.24% | 47,808 |
| Apr 15, 2025 | 4.33 | 4.55 | 4.01 | 4.01 | 4.01 | -5.65% | 22,469 |
| Apr 14, 2025 | 4.17 | 4.43 | 3.83 | 4.25 | 4.25 | 3.66% | 88,734 |
| Apr 11, 2025 | 3.78 | 4.30 | 3.75 | 4.10 | 4.10 | 0.24% | 13,328 |
| Apr 10, 2025 | 3.89 | 4.58 | 3.78 | 4.09 | 4.09 | 4.87% | 152,758 |
| Apr 9, 2025 | 4.00 | 4.12 | 3.86 | 3.90 | 3.90 | 0.26% | 19,683 |
| Apr 8, 2025 | 4.06 | 4.25 | 3.76 | 3.89 | 3.89 | -0.51% | 32,820 |
| Apr 7, 2025 | 3.91 | 4.08 | 3.72 | 3.91 | 3.91 | -5.33% | 5,678 |
| Apr 4, 2025 | 4.11 | 4.15 | 3.94 | 4.13 | 4.13 | 5.36% | 16,519 |
| Apr 3, 2025 | 4.24 | 4.24 | 3.92 | 3.92 | 3.92 | -7.76% | 18,581 |
| Apr 2, 2025 | 4.54 | 4.70 | 4.25 | 4.25 | 4.25 | -3.63% | 14,163 |
| Apr 1, 2025 | 4.26 | 4.58 | 4.19 | 4.41 | 4.41 | -1.78% | 25,802 |
| 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 |