Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
1.660
-0.140 (-7.78%)
Jan 30, 2026, 4:00 PM EST - Market closed
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.76 | 1.95 | 1.64 | 1.66 | 1.66 | -7.78% | 137,658 |
| Jan 29, 2026 | 1.91 | 2.17 | 1.79 | 1.80 | 1.80 | -2.70% | 136,560 |
| Jan 28, 2026 | 2.08 | 2.10 | 1.76 | 1.85 | 1.85 | -11.90% | 266,467 |
| Jan 27, 2026 | 2.74 | 2.75 | 2.01 | 2.10 | 2.10 | -25.80% | 500,132 |
| Jan 26, 2026 | 2.91 | 2.97 | 2.65 | 2.83 | 2.83 | -4.71% | 228,393 |
| Jan 23, 2026 | 2.94 | 3.09 | 2.90 | 2.97 | 2.97 | - | 147,233 |
| Jan 22, 2026 | 2.75 | 3.30 | 2.63 | 2.97 | 2.97 | 6.07% | 506,502 |
| Jan 21, 2026 | 3.29 | 3.29 | 2.77 | 2.80 | 2.80 | -12.23% | 636,636 |
| Jan 20, 2026 | 3.62 | 3.85 | 3.00 | 3.19 | 3.19 | -18.21% | 1,334,383 |
| Jan 16, 2026 | 3.08 | 3.95 | 2.91 | 3.90 | 3.90 | -7.14% | 4,938,361 |
| Jan 15, 2026 | 2.63 | 5.61 | 2.54 | 4.20 | 4.20 | 275.00% | 195,717,528 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 21,500 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.16 | 1.19 | 1.19 | -14.39% | 127,746 |
| Jan 12, 2026 | 1.39 | 1.67 | 1.38 | 1.39 | 1.39 | 2.96% | 393,668 |
| Jan 9, 2026 | 1.29 | 1.39 | 1.26 | 1.35 | 1.35 | 7.14% | 51,583 |
| Jan 8, 2026 | 1.19 | 1.42 | 1.15 | 1.26 | 1.26 | 7.69% | 147,831 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.16 | 1.17 | 1.17 | -0.85% | 27,375 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 35,183 |
| Jan 5, 2026 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | 3.57% | 32,582 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 17,209 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.08 | 1.11 | 1.11 | -4.31% | 28,107 |
| Dec 30, 2025 | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | 1.75% | 34,337 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.13 | 1.14 | 1.14 | -14.29% | 87,474 |
| Dec 26, 2025 | 1.36 | 1.43 | 1.30 | 1.33 | 1.33 | -4.32% | 12,703 |
| Dec 24, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 15,544 |
| Dec 23, 2025 | 1.40 | 1.44 | 1.23 | 1.36 | 1.36 | -2.86% | 65,366 |
| Dec 22, 2025 | 1.46 | 1.50 | 1.36 | 1.40 | 1.40 | -2.78% | 17,454 |
| Dec 19, 2025 | 1.52 | 1.53 | 1.35 | 1.44 | 1.44 | -0.69% | 37,376 |
| Dec 18, 2025 | 1.65 | 1.67 | 1.36 | 1.45 | 1.45 | -16.18% | 80,464 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.60 | 1.73 | 1.73 | -2.26% | 25,748 |
| Dec 16, 2025 | 1.69 | 1.78 | 1.63 | 1.77 | 1.77 | 3.51% | 21,864 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.60 | 1.71 | 1.71 | -3.66% | 39,741 |
| Dec 12, 2025 | 1.89 | 1.89 | 1.73 | 1.78 | 1.78 | -1.93% | 27,766 |
| Dec 11, 2025 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | 1.69% | 21,509 |
| Dec 10, 2025 | 1.77 | 1.84 | 1.55 | 1.78 | 1.78 | 1.71% | 81,225 |
| Dec 9, 2025 | 1.52 | 2.01 | 1.52 | 1.75 | 1.75 | 15.89% | 157,959 |
| Dec 8, 2025 | 1.52 | 1.64 | 1.38 | 1.51 | 1.51 | -3.82% | 73,794 |
| Dec 5, 2025 | 1.40 | 1.57 | 1.35 | 1.57 | 1.57 | 6.80% | 48,457 |
| Dec 4, 2025 | 1.40 | 1.51 | 1.20 | 1.47 | 1.47 | 5.00% | 119,752 |
| Dec 3, 2025 | 2.07 | 2.20 | 1.40 | 1.40 | 1.40 | -33.65% | 181,672 |
| Dec 2, 2025 | 2.24 | 2.48 | 2.10 | 2.11 | 2.11 | -10.21% | 28,691 |
| Dec 1, 2025 | 2.54 | 2.60 | 2.27 | 2.35 | 2.35 | -6.00% | 11,283 |
| Nov 28, 2025 | 2.49 | 2.85 | 2.31 | 2.50 | 2.50 | 2.46% | 29,088 |
| Nov 26, 2025 | 2.43 | 2.70 | 2.25 | 2.44 | 2.44 | -2.01% | 22,078 |
| Nov 25, 2025 | 2.46 | 2.85 | 2.09 | 2.49 | 2.49 | -16.02% | 49,941 |
| Nov 24, 2025 | 2.95 | 3.20 | 2.93 | 2.97 | 2.97 | -2.15% | 4,711 |
| Nov 21, 2025 | 3.35 | 3.55 | 3.00 | 3.03 | 3.03 | -8.46% | 8,214 |
| Nov 20, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 3.44% | 2,098 |
| Nov 19, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | 2.56% | 2,340 |
| Nov 18, 2025 | 3.60 | 3.78 | 3.11 | 3.12 | 3.12 | -16.58% | 25,245 |