Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
1.060
-0.090 (-7.83%)
At close: Apr 23, 2026, 4:00 PM EDT
1.070
+0.010 (0.94%)
After-hours: Apr 23, 2026, 6:19 PM EDT
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 30,646 |
| Apr 22, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.86% | 26,855 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 27,596 |
| Apr 20, 2026 | 1.14 | 1.24 | 1.11 | 1.16 | 1.16 | -3.33% | 209,492 |
| Apr 17, 2026 | 1.17 | 1.27 | 1.12 | 1.20 | 1.20 | 3.45% | 84,299 |
| Apr 16, 2026 | 1.08 | 1.21 | 1.08 | 1.16 | 1.16 | 5.45% | 88,140 |
| Apr 15, 2026 | 1.07 | 1.14 | 1.07 | 1.10 | 1.10 | 0.92% | 68,659 |
| Apr 14, 2026 | 1.11 | 1.21 | 1.04 | 1.09 | 1.09 | -3.54% | 78,421 |
| Apr 13, 2026 | 1.18 | 1.19 | 1.10 | 1.13 | 1.13 | -7.38% | 111,060 |
| Apr 10, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 20,867 |
| Apr 9, 2026 | 1.24 | 1.26 | 1.17 | 1.21 | 1.21 | -3.97% | 25,852 |
| Apr 8, 2026 | 1.29 | 1.41 | 1.22 | 1.26 | 1.26 | -2.33% | 98,268 |
| Apr 7, 2026 | 1.30 | 1.36 | 1.27 | 1.29 | 1.29 | -1.53% | 30,577 |
| Apr 6, 2026 | 1.30 | 1.40 | 1.29 | 1.31 | 1.31 | -1.50% | 18,393 |
| Apr 2, 2026 | 1.17 | 1.33 | 1.15 | 1.33 | 1.33 | 7.26% | 45,077 |
| Apr 1, 2026 | 1.21 | 1.28 | 1.17 | 1.24 | 1.24 | -0.80% | 39,927 |
| Mar 31, 2026 | 1.19 | 1.34 | 1.18 | 1.25 | 1.25 | 7.76% | 120,956 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.12 | 1.16 | 1.16 | -9.38% | 184,024 |
| Mar 27, 2026 | 1.76 | 1.79 | 1.21 | 1.28 | 1.28 | -29.28% | 559,457 |
| Mar 26, 2026 | 1.82 | 1.83 | 1.68 | 1.81 | 1.81 | -0.55% | 50,772 |
| Mar 25, 2026 | 1.80 | 1.90 | 1.76 | 1.82 | 1.82 | -2.15% | 116,857 |
| Mar 24, 2026 | 1.83 | 1.89 | 1.76 | 1.86 | 1.86 | 2.20% | 74,996 |
| Mar 23, 2026 | 1.98 | 1.98 | 1.71 | 1.82 | 1.82 | -6.67% | 415,582 |
| Mar 20, 2026 | 1.86 | 1.98 | 1.74 | 1.95 | 1.95 | 2.63% | 235,730 |
| Mar 19, 2026 | 1.84 | 1.93 | 1.80 | 1.90 | 1.90 | 1.60% | 101,963 |
| Mar 18, 2026 | 1.99 | 2.00 | 1.81 | 1.87 | 1.87 | -5.56% | 200,324 |
| Mar 17, 2026 | 1.97 | 2.04 | 1.78 | 1.98 | 1.98 | 2.06% | 405,202 |
| Mar 16, 2026 | 1.86 | 2.08 | 1.81 | 1.94 | 1.94 | 7.18% | 1,571,512 |
| Mar 13, 2026 | 1.78 | 1.92 | 1.69 | 1.81 | 1.81 | 2.26% | 94,488 |
| Mar 12, 2026 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -4.32% | 57,329 |
| Mar 11, 2026 | 1.79 | 1.89 | 1.74 | 1.85 | 1.85 | 5.11% | 196,757 |
| Mar 10, 2026 | 1.81 | 1.86 | 1.70 | 1.76 | 1.76 | 0.57% | 121,369 |
| Mar 9, 2026 | 1.80 | 1.88 | 1.69 | 1.75 | 1.75 | -2.78% | 238,994 |
| Mar 6, 2026 | 1.79 | 1.92 | 1.71 | 1.80 | 1.80 | 0.56% | 376,843 |
| Mar 5, 2026 | 1.59 | 1.86 | 1.59 | 1.79 | 1.79 | 11.18% | 153,171 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -6.94% | 43,762 |
| Mar 3, 2026 | 1.62 | 1.84 | 1.51 | 1.73 | 1.73 | 6.79% | 198,195 |
| Mar 2, 2026 | 1.53 | 1.65 | 1.46 | 1.62 | 1.62 | 4.52% | 90,258 |
| Feb 27, 2026 | 1.61 | 1.64 | 1.53 | 1.55 | 1.55 | -4.91% | 142,488 |
| Feb 26, 2026 | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | 3.82% | 34,406 |
| Feb 25, 2026 | 1.47 | 1.61 | 1.47 | 1.57 | 1.57 | 5.37% | 70,098 |
| Feb 24, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 16,684 |
| Feb 23, 2026 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | -0.68% | 41,028 |
| Feb 20, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | - | 41,394 |
| Feb 19, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 36,700 |
| Feb 18, 2026 | 1.45 | 1.57 | 1.45 | 1.50 | 1.50 | 1.35% | 52,204 |
| Feb 17, 2026 | 1.43 | 1.54 | 1.40 | 1.48 | 1.48 | 0.68% | 22,245 |
| Feb 13, 2026 | 1.54 | 1.60 | 1.45 | 1.47 | 1.47 | -5.16% | 66,624 |
| Feb 12, 2026 | 1.61 | 1.64 | 1.51 | 1.55 | 1.55 | -5.49% | 97,590 |
| Feb 11, 2026 | 1.70 | 1.75 | 1.59 | 1.64 | 1.64 | -5.20% | 92,509 |