CMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	20.89	20.89	20.28	20.34	20.34	-2.16%	81,714
Jul 9, 2025	20.38	20.89	20.14	20.79	20.79	1.66%	106,090
Jul 8, 2025	22.00	22.00	20.31	20.45	20.45	-7.05%	180,096
Jul 7, 2025	21.37	22.20	20.79	22.00	22.00	2.37%	244,505
Jul 3, 2025	20.84	21.49	20.75	21.49	21.49	2.82%	93,328
Jul 2, 2025	20.44	21.20	20.30	20.90	20.90	3.67%	196,891
Jul 1, 2025	19.42	20.47	19.42	20.16	20.16	4.35%	197,427
Jun 30, 2025	19.37	19.38	18.96	19.32	19.32	0.16%	125,659
Jun 27, 2025	19.02	19.75	18.40	19.29	19.29	-0.21%	421,241
Jun 26, 2025	18.99	19.33	18.83	19.33	19.33	1.26%	99,791
Jun 25, 2025	19.18	19.21	18.59	19.09	19.09	-0.47%	123,247
Jun 24, 2025	19.46	19.46	18.90	19.18	19.18	-2.69%	115,450
Jun 23, 2025	18.62	19.75	18.62	19.71	19.71	5.97%	125,739
Jun 20, 2025	19.25	19.65	18.46	18.60	18.60	-4.86%	172,981
Jun 18, 2025	19.64	19.90	19.39	19.55	19.55	-0.41%	135,560
Jun 17, 2025	19.70	19.81	19.25	19.63	19.63	-0.46%	147,828
Jun 16, 2025	19.54	19.75	18.76	19.72	19.72	1.34%	160,343
Jun 13, 2025	20.00	20.08	19.25	19.46	19.46	-2.60%	167,108
Jun 12, 2025	19.12	19.99	19.09	19.98	19.98	6.16%	191,016
Jun 11, 2025	18.44	19.20	18.17	18.82	18.82	3.35%	193,782
Jun 10, 2025	18.69	18.86	18.10	18.21	18.21	-2.41%	117,721
Jun 9, 2025	18.65	19.08	18.39	18.66	18.66	0.43%	163,691
Jun 6, 2025	19.29	19.29	18.45	18.58	18.58	-3.68%	181,271
Jun 5, 2025	18.04	19.31	18.04	19.29	19.29	7.11%	268,036
Jun 4, 2025	17.78	18.05	17.45	18.01	18.01	1.87%	129,457
Jun 3, 2025	17.78	18.05	17.46	17.68	17.68	-0.56%	141,396
Jun 2, 2025	17.24	18.13	17.23	17.78	17.78	3.98%	235,357
May 30, 2025	16.90	17.20	16.55	17.10	17.10	0.77%	151,172
May 29, 2025	17.20	17.36	16.93	16.97	16.97	-1.34%	184,189
May 28, 2025	16.83	17.20	16.38	17.20	17.20	1.71%	145,542
May 27, 2025	16.90	17.11	16.45	16.91	16.91	-1.74%	221,123
May 23, 2025	16.93	17.25	16.36	17.21	17.21	3.24%	167,367
May 22, 2025	17.08	17.20	16.58	16.67	16.54	-3.75%	112,894
May 21, 2025	16.87	17.39	16.67	17.32	17.18	2.55%	179,705
May 20, 2025	17.41	17.45	16.58	16.89	16.75	-5.64%	361,492
May 19, 2025	16.50	17.90	16.25	17.90	17.76	16.99%	548,047
May 16, 2025	14.70	15.31	14.07	15.30	15.18	-1.67%	149,541
May 15, 2025	14.19	15.56	13.99	15.56	15.43	10.59%	216,470
May 14, 2025	14.00	14.23	13.61	14.07	13.96	-1.40%	108,121
May 13, 2025	14.06	14.37	13.40	14.27	14.16	1.93%	152,461
May 12, 2025	13.48	14.08	13.05	14.00	13.89	-0.07%	181,001
May 9, 2025	13.63	14.01	13.43	14.01	13.90	3.93%	88,404
May 8, 2025	13.78	13.90	13.44	13.48	13.37	-2.74%	73,805
May 7, 2025	13.73	14.20	13.56	13.86	13.75	-0.43%	160,132
May 6, 2025	13.31	14.00	13.15	13.92	13.81	6.18%	119,381
May 5, 2025	12.81	13.18	12.77	13.11	13.00	5.13%	130,853
May 2, 2025	12.96	12.99	12.35	12.47	12.37	-2.43%	69,928
May 1, 2025	13.02	13.02	12.58	12.78	12.68	-2.96%	83,330
Apr 30, 2025	13.15	13.31	13.09	13.17	13.06	-1.20%	78,562
Apr 29, 2025	13.21	13.36	13.10	13.33	13.22	-0.07%	76,645