Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
1.400
-0.040 (-2.78%)
At close: Dec 22, 2025, 4:00 PM EST
1.399
-0.001 (-0.10%)
After-hours: Dec 22, 2025, 7:49 PM EST
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,372 |
| 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% | 25,501 |
| Dec 16, 2025 | 1.69 | 1.78 | 1.63 | 1.77 | 1.77 | 3.51% | 21,694 |
| 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% | 24,592 |
| Dec 11, 2025 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | 1.69% | 12,314 |
| Dec 10, 2025 | 1.77 | 1.84 | 1.55 | 1.78 | 1.78 | 1.71% | 65,423 |
| 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% | 73,782 |
| Dec 5, 2025 | 1.40 | 1.57 | 1.35 | 1.57 | 1.57 | 6.80% | 47,521 |
| Dec 4, 2025 | 1.40 | 1.51 | 1.20 | 1.47 | 1.47 | 5.00% | 119,553 |
| Dec 3, 2025 | 2.07 | 2.20 | 1.40 | 1.40 | 1.40 | -33.65% | 162,142 |
| Dec 2, 2025 | 2.24 | 2.48 | 2.10 | 2.11 | 2.11 | -10.21% | 28,690 |
| 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% | 47,410 |
| 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 |
| Nov 17, 2025 | 3.58 | 3.74 | 3.25 | 3.74 | 3.74 | 3.60% | 4,821 |
| Nov 14, 2025 | 3.66 | 3.95 | 3.50 | 3.61 | 3.61 | 4.94% | 6,125 |
| Nov 13, 2025 | 3.50 | 3.89 | 3.44 | 3.44 | 3.44 | -9.23% | 8,660 |
| Nov 12, 2025 | 3.60 | 3.80 | 3.55 | 3.79 | 3.79 | -2.57% | 15,406 |
| Nov 11, 2025 | 3.81 | 3.94 | 3.63 | 3.89 | 3.89 | - | 2,752 |
| Nov 10, 2025 | 3.86 | 4.00 | 3.86 | 3.89 | 3.89 | -2.51% | 1,797 |
| Nov 7, 2025 | 3.81 | 4.00 | 3.58 | 3.99 | 3.99 | - | 8,343 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.81 | 3.99 | 3.99 | 1.01% | 5,801 |
| Nov 5, 2025 | 3.77 | 3.98 | 3.77 | 3.95 | 3.95 | 1.41% | 10,327 |
| Nov 4, 2025 | 3.92 | 4.08 | 3.81 | 3.90 | 3.90 | 0.39% | 8,876 |
| Nov 3, 2025 | 4.08 | 4.10 | 3.88 | 3.88 | 3.88 | -3.48% | 5,312 |
| Oct 31, 2025 | 4.13 | 4.13 | 3.95 | 4.02 | 4.02 | -0.74% | 3,672 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -1.22% | 7,568 |
| Oct 29, 2025 | 4.05 | 4.20 | 4.01 | 4.10 | 4.10 | - | 3,172 |
| Oct 28, 2025 | 4.00 | 4.29 | 4.00 | 4.10 | 4.10 | 1.23% | 2,241 |
| Oct 27, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | -1.46% | 2,532 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 3,990 |
| Oct 23, 2025 | 4.04 | 4.18 | 3.87 | 4.18 | 4.18 | 0.24% | 11,041 |
| Oct 22, 2025 | 4.07 | 4.22 | 3.96 | 4.17 | 4.17 | 2.46% | 16,482 |
| Oct 21, 2025 | 4.06 | 4.32 | 4.00 | 4.07 | 4.07 | -2.96% | 37,514 |
| Oct 20, 2025 | 4.24 | 4.35 | 4.00 | 4.19 | 4.19 | -2.24% | 22,030 |
| Oct 17, 2025 | 3.78 | 4.29 | 3.78 | 4.29 | 4.29 | 7.79% | 11,445 |
| Oct 16, 2025 | 4.09 | 4.09 | 3.61 | 3.98 | 3.98 | -3.40% | 12,531 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.10 | 4.12 | 4.12 | -1.55% | 6,556 |
| Oct 14, 2025 | 4.18 | 4.25 | 4.09 | 4.19 | 4.19 | -1.30% | 14,070 |
| Oct 13, 2025 | 4.40 | 4.42 | 4.24 | 4.24 | 4.24 | -0.93% | 7,219 |