Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
4.815
-0.005 (-0.10%)
At close: Aug 29, 2025, 4:00 PM
4.800
-0.015 (-0.31%)
After-hours: Aug 29, 2025, 4:10 PM EDT
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 5.50 | 5.53 | 5.17 | 5.17 | 5.17 | -6.00% | 12,090 |
| Jul 16, 2025 | 5.63 | 5.70 | 5.15 | 5.50 | 5.50 | -0.90% | 11,925 |
| Jul 15, 2025 | 5.44 | 5.56 | 5.38 | 5.55 | 5.55 | 3.93% | 28,610 |
| Jul 14, 2025 | 5.25 | 5.60 | 5.25 | 5.34 | 5.34 | 4.71% | 10,417 |
| Jul 11, 2025 | 5.23 | 5.23 | 4.95 | 5.10 | 5.10 | - | 11,849 |
| Jul 10, 2025 | 5.26 | 5.26 | 4.84 | 5.10 | 5.10 | 5.81% | 7,945 |
| Jul 9, 2025 | 5.28 | 5.30 | 4.63 | 4.82 | 4.82 | -6.41% | 59,633 |
| Jul 8, 2025 | 4.96 | 5.30 | 4.96 | 5.15 | 5.15 | 3.00% | 35,439 |
| Jul 7, 2025 | 4.92 | 5.04 | 4.81 | 5.00 | 5.00 | 2.88% | 6,482 |
| Jul 3, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -3.57% | 3,259 |
| Jul 2, 2025 | 5.05 | 5.10 | 5.02 | 5.04 | 5.04 | -0.20% | 3,466 |
| Jul 1, 2025 | 5.00 | 5.20 | 4.90 | 5.05 | 5.05 | -1.46% | 28,869 |
| Jun 30, 2025 | 4.99 | 5.13 | 4.95 | 5.13 | 5.13 | 3.54% | 17,876 |
| Jun 27, 2025 | 5.00 | 5.11 | 4.73 | 4.95 | 4.95 | 6.22% | 9,911 |
| Jun 26, 2025 | 5.01 | 5.24 | 4.56 | 4.66 | 4.66 | -6.61% | 19,972 |
| Jun 25, 2025 | 4.76 | 5.14 | 4.62 | 4.99 | 4.99 | 4.26% | 7,994 |
| Jun 24, 2025 | 4.44 | 4.79 | 4.22 | 4.79 | 4.79 | 14.50% | 28,311 |
| Jun 23, 2025 | 4.25 | 4.60 | 4.06 | 4.18 | 4.18 | -1.65% | 5,409 |
| Jun 20, 2025 | 4.23 | 4.54 | 4.07 | 4.25 | 4.25 | 2.29% | 12,343 |