Commercial Metals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	70.92	71.32	70.68	71.24	71.24	0.71%	452,315
Dec 24, 2025	70.44	71.10	69.86	70.74	70.74	0.44%	364,413
Dec 23, 2025	70.65	70.95	70.20	70.43	70.43	-0.06%	559,013
Dec 22, 2025	70.46	71.02	69.73	70.47	70.47	1.41%	948,785
Dec 19, 2025	68.94	69.92	68.48	69.49	69.49	-0.19%	2,947,860
Dec 18, 2025	70.18	70.74	69.56	69.62	69.62	-0.54%	1,479,259
Dec 17, 2025	70.15	71.71	69.51	70.00	70.00	-1.44%	1,363,555
Dec 16, 2025	71.06	71.47	70.08	71.02	71.02	-0.35%	1,191,484
Dec 15, 2025	70.69	71.32	69.20	71.27	71.27	1.01%	1,111,375
Dec 12, 2025	71.50	71.99	69.96	70.56	70.56	-1.12%	900,141
Dec 11, 2025	69.55	71.51	69.38	71.36	71.36	2.57%	969,847
Dec 10, 2025	67.68	69.83	66.67	69.57	69.57	5.12%	1,303,704
Dec 9, 2025	66.05	66.69	65.90	66.18	66.18	-0.87%	830,424
Dec 8, 2025	66.90	67.52	66.12	66.76	66.76	-0.15%	843,268
Dec 5, 2025	66.77	68.35	66.03	66.86	66.86	2.50%	1,643,362
Dec 4, 2025	65.33	65.83	64.33	65.23	65.23	-0.96%	597,755
Dec 3, 2025	63.57	65.94	63.57	65.86	65.86	3.62%	803,229
Dec 2, 2025	64.56	64.56	63.43	63.56	63.56	-0.81%	598,778
Dec 1, 2025	63.00	64.50	63.00	64.08	64.08	0.47%	699,103
Nov 28, 2025	63.91	64.00	63.21	63.78	63.78	-0.16%	418,593
Nov 26, 2025	62.62	63.98	62.62	63.88	63.88	2.00%	947,185
Nov 25, 2025	60.45	62.77	60.28	62.63	62.63	4.00%	1,047,369
Nov 24, 2025	58.72	60.44	58.61	60.22	60.22	1.52%	1,373,544
Nov 21, 2025	57.72	60.31	57.01	59.32	59.32	3.44%	1,029,907
Nov 20, 2025	58.50	59.30	57.19	57.35	57.35	-0.52%	932,073
Nov 19, 2025	58.05	58.87	57.13	57.65	57.65	-0.36%	723,593
Nov 18, 2025	58.32	59.33	57.38	57.86	57.86	-1.65%	1,120,493
Nov 17, 2025	58.50	60.24	58.06	58.83	58.83	-0.25%	892,972
Nov 14, 2025	58.25	59.46	58.22	58.98	58.98	-0.92%	584,798
Nov 13, 2025	61.13	61.59	59.07	59.53	59.53	-2.97%	774,138
Nov 12, 2025	59.39	61.67	59.30	61.35	61.35	3.70%	1,347,775
Nov 11, 2025	59.70	60.11	58.61	59.16	59.16	-0.95%	691,475
Nov 10, 2025	59.48	60.02	58.83	59.73	59.73	1.63%	1,033,436
Nov 7, 2025	57.27	58.90	57.27	58.77	58.77	2.32%	942,346
Nov 6, 2025	57.30	58.34	57.07	57.44	57.44	0.10%	683,921
Nov 5, 2025	56.60	58.83	55.97	57.38	57.38	1.52%	1,081,517
Nov 4, 2025	57.02	57.42	56.47	56.52	56.52	-3.24%	879,598
Nov 3, 2025	59.03	59.26	57.92	58.41	58.41	-1.60%	946,105
Oct 31, 2025	59.51	60.13	59.05	59.36	59.36	-0.90%	923,926
Oct 30, 2025	60.13	60.72	59.28	59.90	59.90	-1.85%	1,124,841
Oct 29, 2025	60.00	62.00	59.02	61.03	60.85	0.89%	1,769,767
Oct 28, 2025	60.60	60.80	59.51	60.49	60.31	0.13%	1,692,997
Oct 27, 2025	61.32	61.72	60.10	60.41	60.23	-1.10%	1,787,055
Oct 24, 2025	62.33	62.38	61.02	61.08	60.90	0.34%	1,256,490
Oct 23, 2025	60.30	61.39	60.11	60.87	60.69	1.93%	1,353,363
Oct 22, 2025	61.55	62.00	59.57	59.72	59.54	-3.76%	1,339,338
Oct 21, 2025	58.01	62.17	57.84	62.05	61.87	5.85%	2,247,369
Oct 20, 2025	58.31	59.40	58.09	58.62	58.45	2.16%	2,202,413
Oct 17, 2025	56.14	58.61	55.70	57.38	57.21	3.67%	2,612,817
Oct 16, 2025	57.87	59.99	53.08	55.35	55.19	-7.26%	4,015,278