Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
4.850
-0.030 (-0.61%)
Jun 5, 2025, 4:00 PM - Market closed
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.50 | 4.90 | 4.50 | 4.85 | 4.85 | -0.61% | 9,375 |
| Jun 4, 2025 | 4.84 | 4.95 | 4.72 | 4.88 | 4.88 | -0.41% | 14,017 |
| Jun 3, 2025 | 5.00 | 5.11 | 4.83 | 4.90 | 4.90 | 2.08% | 11,061 |
| Jun 2, 2025 | 5.60 | 5.60 | 4.66 | 4.80 | 4.80 | -5.88% | 20,003 |
| May 30, 2025 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | -5.56% | 7,645 |
| May 29, 2025 | 5.14 | 5.40 | 5.14 | 5.40 | 5.40 | -1.19% | 4,668 |
| May 28, 2025 | 5.35 | 5.74 | 5.23 | 5.47 | 5.47 | 0.79% | 13,719 |
| May 27, 2025 | 5.65 | 5.65 | 5.36 | 5.42 | 5.42 | -4.10% | 5,438 |
| May 23, 2025 | 5.26 | 5.73 | 5.26 | 5.65 | 5.65 | 2.24% | 9,746 |
| May 22, 2025 | 5.10 | 5.70 | 5.10 | 5.53 | 5.53 | 9.29% | 13,137 |
| May 21, 2025 | 5.50 | 5.61 | 5.05 | 5.06 | 5.06 | -7.68% | 17,885 |
| May 20, 2025 | 5.04 | 5.48 | 4.95 | 5.48 | 5.48 | 0.02% | 30,600 |
| May 19, 2025 | 5.68 | 5.68 | 5.20 | 5.48 | 5.48 | -1.26% | 16,400 |
| May 16, 2025 | 5.50 | 5.74 | 5.11 | 5.55 | 5.55 | -0.68% | 24,949 |
| May 15, 2025 | 5.15 | 5.59 | 5.02 | 5.59 | 5.59 | 10.87% | 20,698 |
| May 14, 2025 | 5.25 | 5.35 | 5.02 | 5.04 | 5.04 | 1.82% | 14,581 |
| May 13, 2025 | 4.81 | 5.50 | 4.81 | 4.95 | 4.95 | 3.13% | 35,098 |
| May 12, 2025 | 4.65 | 5.20 | 4.65 | 4.80 | 4.80 | 2.13% | 5,259 |
| May 9, 2025 | 5.06 | 5.56 | 4.55 | 4.70 | 4.70 | -10.31% | 17,898 |
| May 8, 2025 | 4.61 | 5.24 | 4.59 | 5.24 | 5.24 | 11.02% | 3,770 |
| May 7, 2025 | 4.75 | 5.04 | 4.50 | 4.72 | 4.72 | -3.99% | 20,606 |
| May 6, 2025 | 4.82 | 4.93 | 4.75 | 4.92 | 4.92 | -2.46% | 5,643 |
| May 5, 2025 | 5.00 | 5.32 | 4.89 | 5.04 | 5.04 | -2.33% | 4,161 |
| May 2, 2025 | 5.18 | 5.61 | 4.72 | 5.16 | 5.16 | -1.71% | 25,561 |
| 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 |