Commercial Metals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	68.71	69.64	68.06	68.95	68.95	1.34%	829,860
Jul 23, 2026	67.89	69.34	67.61	68.04	68.04	-0.04%	1,081,308
Jul 22, 2026	67.58	68.85	67.07	68.07	68.07	0.55%	1,212,112
Jul 21, 2026	66.44	67.89	66.31	67.70	67.70	3.33%	1,148,123
Jul 20, 2026	66.88	66.98	64.74	65.52	65.52	-1.34%	964,850
Jul 17, 2026	65.17	67.13	65.06	66.41	66.41	0.02%	1,217,382
Jul 16, 2026	66.51	67.40	66.05	66.40	66.40	-1.50%	1,284,711
Jul 15, 2026	66.67	67.70	66.00	67.41	67.41	1.84%	1,535,381
Jul 14, 2026	65.02	66.28	64.30	66.19	66.19	3.96%	1,364,646
Jul 13, 2026	62.90	63.97	62.90	63.67	63.67	1.64%	994,790
Jul 10, 2026	60.64	62.99	60.57	62.64	62.64	4.19%	1,095,430
Jul 9, 2026	62.33	62.63	59.96	60.12	60.12	-3.16%	1,032,933
Jul 8, 2026	61.50	62.53	61.33	62.08	62.08	0.81%	1,135,626
Jul 7, 2026	62.33	62.54	61.13	61.58	61.58	-1.79%	1,220,166
Jul 6, 2026	62.40	63.03	61.73	62.70	62.70	1.90%	1,330,384
Jul 2, 2026	61.83	62.39	60.92	61.73	61.53	0.85%	1,554,734
Jul 1, 2026	62.24	62.85	61.05	61.21	61.01	-2.45%	1,855,564
Jun 30, 2026	65.14	65.22	62.37	62.75	62.55	-2.91%	2,093,478
Jun 29, 2026	68.36	69.16	64.02	64.63	64.42	-6.60%	2,421,131
Jun 26, 2026	73.03	73.07	67.77	69.20	68.98	-6.60%	5,020,435
Jun 25, 2026	72.47	74.41	72.12	74.09	73.85	3.94%	1,763,172
Jun 24, 2026	71.26	72.87	70.51	71.28	71.05	0.20%	1,671,338
Jun 23, 2026	71.62	72.85	70.76	71.14	70.91	-2.93%	1,395,632
Jun 22, 2026	72.63	73.58	72.37	73.29	73.05	1.29%	1,063,832
Jun 18, 2026	73.73	73.79	72.29	72.36	72.13	-1.17%	2,632,125
Jun 17, 2026	76.44	76.70	73.00	73.22	72.98	-4.52%	1,249,279
Jun 16, 2026	77.77	79.25	76.42	76.69	76.44	-0.44%	997,199
Jun 15, 2026	79.49	79.91	76.98	77.03	76.78	-0.94%	916,407
Jun 12, 2026	78.75	79.84	77.33	77.76	77.51	0.01%	926,475
Jun 11, 2026	74.62	77.90	74.26	77.75	77.50	5.68%	785,506
Jun 10, 2026	75.30	75.91	73.35	73.57	73.33	-2.89%	1,055,320
Jun 9, 2026	74.78	76.12	73.18	75.76	75.51	3.02%	800,339
Jun 8, 2026	74.58	75.16	73.17	73.54	73.30	-0.82%	1,472,169
Jun 5, 2026	75.56	76.24	73.35	74.15	73.91	-2.78%	1,097,216
Jun 4, 2026	75.17	77.21	75.00	76.27	76.02	-0.40%	1,228,297
Jun 3, 2026	75.97	77.10	75.68	76.58	76.33	-0.01%	883,282
Jun 2, 2026	75.84	77.50	75.68	76.59	76.34	1.11%	941,663
Jun 1, 2026	75.00	76.66	74.02	75.75	75.50	-0.39%	1,217,179
May 29, 2026	78.23	78.23	75.58	76.05	75.80	-1.21%	1,298,144
May 28, 2026	75.81	77.75	74.99	76.98	76.73	0.54%	1,230,806
May 27, 2026	74.06	76.87	73.69	76.57	76.32	3.85%	1,338,510
May 26, 2026	72.21	74.12	72.00	73.73	73.49	2.55%	677,706
May 22, 2026	70.93	72.14	70.72	71.90	71.67	1.70%	895,798
May 21, 2026	70.51	71.69	69.75	70.70	70.47	-0.53%	847,471
May 20, 2026	69.99	71.25	69.08	71.08	70.85	2.52%	687,742
May 19, 2026	69.57	69.63	67.60	69.33	69.11	-1.06%	922,031
May 18, 2026	71.42	71.92	69.55	70.07	69.84	-1.66%	869,181
May 15, 2026	70.86	71.73	69.95	71.25	71.02	-2.06%	1,297,684
May 14, 2026	72.90	73.42	71.59	72.75	72.51	3.44%	1,021,043
May 13, 2026	69.86	71.23	69.59	70.33	70.10	0.95%	778,948