Commercial Metals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	70.93	72.14	70.72	71.90	71.90	1.70%	895,795
May 21, 2026	70.51	71.69	69.75	70.70	70.70	-0.53%	818,775
May 20, 2026	69.99	71.25	69.08	71.08	71.08	2.52%	687,731
May 19, 2026	69.57	69.63	67.60	69.33	69.33	-1.06%	922,029
May 18, 2026	71.42	71.92	69.55	70.07	70.07	-1.66%	869,177
May 15, 2026	70.86	71.73	69.95	71.25	71.25	-2.06%	1,297,684
May 14, 2026	72.90	73.42	71.59	72.75	72.75	3.44%	1,021,043
May 13, 2026	69.86	71.23	69.59	70.33	70.33	0.95%	778,948
May 12, 2026	70.93	70.93	68.28	69.67	69.67	-2.09%	945,393
May 11, 2026	71.18	71.84	70.15	71.16	71.16	0.28%	950,903
May 8, 2026	71.12	71.45	70.54	70.96	70.96	0.62%	567,585
May 7, 2026	72.30	72.55	70.24	70.52	70.52	-2.26%	761,596
May 6, 2026	71.39	73.44	71.13	72.15	72.15	3.38%	1,336,078
May 5, 2026	67.97	70.40	67.76	69.79	69.79	4.07%	1,176,658
May 4, 2026	68.23	68.78	66.21	67.06	67.06	-2.33%	792,089
May 1, 2026	68.92	69.89	67.93	68.66	68.66	-0.44%	778,047
Apr 30, 2026	67.12	69.68	66.52	68.96	68.96	3.45%	957,425
Apr 29, 2026	68.87	69.03	66.49	66.66	66.66	-3.35%	808,213
Apr 28, 2026	69.46	70.07	68.34	68.97	68.97	-0.81%	862,529
Apr 27, 2026	69.38	70.10	68.28	69.53	69.53	0.51%	581,270
Apr 24, 2026	68.28	69.37	67.31	69.18	69.18	1.69%	799,416
Apr 23, 2026	69.75	70.80	66.81	68.03	68.03	-2.17%	765,735
Apr 22, 2026	68.04	69.74	66.87	69.54	69.54	2.99%	947,412
Apr 21, 2026	67.50	70.01	67.36	67.52	67.52	-0.03%	1,059,549
Apr 20, 2026	65.72	67.60	65.36	67.54	67.54	2.07%	687,991
Apr 17, 2026	65.32	67.50	64.75	66.17	66.17	3.33%	960,935
Apr 16, 2026	64.78	65.61	63.73	64.04	64.04	-1.34%	924,655
Apr 15, 2026	65.81	66.42	64.48	64.91	64.91	-1.56%	877,607
Apr 14, 2026	66.36	66.98	65.67	65.94	65.94	-0.47%	800,243
Apr 13, 2026	65.20	66.38	64.43	66.25	66.25	0.70%	998,763
Apr 10, 2026	66.00	66.67	65.60	65.79	65.79	0.34%	988,076
Apr 9, 2026	63.93	66.05	63.16	65.57	65.57	1.96%	1,551,541
Apr 8, 2026	63.87	65.43	63.48	64.31	64.31	5.13%	1,444,878
Apr 7, 2026	61.25	61.78	60.41	61.17	61.17	-0.16%	1,054,471
Apr 6, 2026	61.18	61.55	59.98	61.27	61.27	-0.52%	825,508
Apr 2, 2026	61.02	62.31	60.80	61.79	61.59	-1.72%	1,004,307
Apr 1, 2026	62.45	63.54	62.02	62.87	62.67	2.34%	1,598,618
Mar 31, 2026	60.76	61.70	59.92	61.43	61.23	2.23%	1,288,957
Mar 30, 2026	58.98	60.46	58.42	60.09	59.90	3.11%	1,965,519
Mar 27, 2026	58.56	59.64	57.88	58.28	58.09	-2.02%	1,654,292
Mar 26, 2026	57.98	62.63	57.56	59.48	59.29	-4.69%	1,506,667
Mar 25, 2026	64.57	65.46	61.44	62.41	62.21	-2.19%	1,986,084
Mar 24, 2026	61.16	63.91	61.01	63.81	63.60	3.12%	1,157,760
Mar 23, 2026	62.50	63.93	61.61	61.88	61.68	2.82%	1,652,718
Mar 20, 2026	60.87	61.58	59.46	60.18	59.99	-1.59%	2,675,885
Mar 19, 2026	59.79	61.32	59.28	61.15	60.95	-0.50%	1,027,898
Mar 18, 2026	61.50	62.69	61.36	61.46	61.26	-0.79%	1,209,532
Mar 17, 2026	62.55	63.19	61.75	61.95	61.75	0.52%	995,528
Mar 16, 2026	62.36	62.99	61.12	61.63	61.43	0.93%	1,036,164
Mar 13, 2026	62.00	63.03	60.72	61.06	60.86	-1.17%	1,408,610