Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
66.86
+1.63 (2.50%)
At close: Dec 5, 2025, 4:00 PM EST
66.85
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.77 | 68.35 | 66.03 | 66.86 | 66.86 | 2.50% | 1,643,014 |
| 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% | 802,152 |
| Dec 2, 2025 | 64.56 | 64.56 | 63.43 | 63.56 | 63.56 | -0.81% | 598,776 |
| Dec 1, 2025 | 63.00 | 64.50 | 63.00 | 64.08 | 64.08 | 0.47% | 698,920 |
| Nov 28, 2025 | 63.91 | 64.00 | 63.21 | 63.78 | 63.78 | -0.16% | 418,584 |
| Nov 26, 2025 | 62.62 | 63.98 | 62.62 | 63.88 | 63.88 | 2.00% | 946,745 |
| Nov 25, 2025 | 60.45 | 62.77 | 60.28 | 62.63 | 62.63 | 4.00% | 1,047,129 |
| Nov 24, 2025 | 58.72 | 60.44 | 58.61 | 60.22 | 60.22 | 1.52% | 1,363,278 |
| Nov 21, 2025 | 57.72 | 60.31 | 57.01 | 59.32 | 59.32 | 3.44% | 1,029,863 |
| 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 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.59 | 59.68 | 59.50 | -1.24% | 1,866,373 |
| Oct 14, 2025 | 57.83 | 60.67 | 57.67 | 60.43 | 60.25 | 2.25% | 1,415,424 |
| Oct 13, 2025 | 58.24 | 59.67 | 57.62 | 59.10 | 58.93 | 3.74% | 1,487,696 |
| Oct 10, 2025 | 58.92 | 59.92 | 56.96 | 56.97 | 56.80 | -3.44% | 1,032,383 |
| Oct 9, 2025 | 59.50 | 60.20 | 58.62 | 59.00 | 58.83 | -0.52% | 937,587 |
| Oct 8, 2025 | 58.40 | 59.41 | 58.15 | 59.31 | 59.14 | 2.24% | 677,670 |
| Oct 7, 2025 | 58.77 | 59.32 | 57.96 | 58.01 | 57.84 | -0.96% | 1,111,940 |
| Oct 6, 2025 | 59.00 | 59.46 | 58.35 | 58.57 | 58.40 | -0.07% | 965,672 |
| Oct 3, 2025 | 58.75 | 58.80 | 57.90 | 58.61 | 58.44 | -0.07% | 572,599 |
| Oct 2, 2025 | 58.83 | 59.52 | 57.66 | 58.65 | 58.48 | -0.51% | 598,956 |
| Oct 1, 2025 | 57.37 | 59.38 | 57.37 | 58.95 | 58.78 | 2.92% | 947,166 |
| Sep 30, 2025 | 57.43 | 57.88 | 55.54 | 57.28 | 57.11 | -0.03% | 1,220,657 |
| Sep 29, 2025 | 58.95 | 58.95 | 56.90 | 57.30 | 57.13 | -2.35% | 974,051 |
| Sep 26, 2025 | 57.70 | 58.91 | 57.70 | 58.68 | 58.51 | 1.82% | 540,933 |