CMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	30.28	30.39	29.09	29.30	29.30	-1.64%	140,554
Mar 3, 2026	30.11	30.30	28.25	29.79	29.79	-6.53%	516,451
Mar 2, 2026	32.61	32.61	30.89	31.87	31.87	0.41%	173,039
Feb 27, 2026	32.51	33.00	31.48	31.74	31.74	-2.61%	194,949
Feb 26, 2026	31.00	32.69	30.40	32.59	32.59	4.15%	201,675
Feb 25, 2026	31.13	31.78	30.33	31.29	31.29	1.82%	180,189
Feb 24, 2026	30.60	31.00	29.59	30.73	30.73	-0.16%	272,421
Feb 23, 2026	30.92	31.70	30.55	30.78	30.78	1.85%	248,755
Feb 20, 2026	29.03	30.51	28.76	30.22	30.22	5.63%	258,501
Feb 19, 2026	28.13	29.20	27.66	28.61	28.61	1.06%	245,194
Feb 18, 2026	28.74	29.09	28.01	28.31	28.31	0.71%	132,803
Feb 17, 2026	29.10	29.10	27.61	28.11	28.11	-6.30%	371,974
Feb 13, 2026	28.58	30.14	28.58	30.00	30.00	8.30%	284,287
Feb 12, 2026	29.88	29.99	27.61	27.70	27.70	-8.85%	660,209
Feb 11, 2026	30.23	31.00	29.09	30.39	30.39	2.67%	298,921
Feb 10, 2026	29.17	30.42	28.70	29.60	29.60	-0.94%	405,253
Feb 9, 2026	29.31	30.45	28.69	29.88	29.88	4.99%	495,714
Feb 6, 2026	27.59	28.96	27.44	28.46	28.46	7.27%	281,344
Feb 5, 2026	27.29	28.37	26.40	26.53	26.53	-7.01%	388,972
Feb 4, 2026	30.49	30.49	27.81	28.53	28.53	-3.55%	296,889
Feb 3, 2026	29.22	30.16	28.72	29.58	29.58	5.27%	389,200
Feb 2, 2026	27.10	28.26	27.10	28.10	28.10	2.41%	469,743
Jan 30, 2026	29.23	30.06	27.06	27.44	27.44	-10.76%	583,974
Jan 29, 2026	32.89	32.89	30.21	30.75	30.75	-4.89%	406,499
Jan 28, 2026	30.95	32.53	30.85	32.33	32.33	4.36%	641,308
Jan 27, 2026	30.14	31.30	29.01	30.98	30.98	-1.87%	616,270
Jan 26, 2026	32.00	32.55	30.64	31.57	31.57	0.54%	884,568
Jan 23, 2026	30.21	31.69	29.32	31.40	31.40	6.05%	596,678
Jan 22, 2026	28.77	30.55	28.60	29.61	29.61	1.68%	687,222
Jan 21, 2026	27.77	29.47	27.40	29.12	29.12	5.89%	852,823
Jan 20, 2026	28.62	29.90	27.20	27.50	27.50	1.03%	1,430,329
Jan 16, 2026	27.01	27.40	25.93	27.22	27.22	1.08%	1,052,713
Jan 15, 2026	26.70	27.25	25.50	26.93	26.93	-16.91%	3,754,045
Jan 14, 2026	33.16	34.00	31.36	32.41	32.41	-1.34%	279,010
Jan 13, 2026	33.70	33.70	32.37	32.85	32.85	0.67%	250,094
Jan 12, 2026	30.00	32.99	29.96	32.63	32.63	11.82%	432,058
Jan 9, 2026	28.92	29.90	28.92	29.18	29.18	0.07%	145,677
Jan 8, 2026	27.68	29.43	27.68	29.16	29.16	1.39%	196,285
Jan 7, 2026	28.26	28.89	27.56	28.76	28.76	0.07%	185,394
Jan 6, 2026	27.50	28.89	27.50	28.74	28.74	5.82%	239,050
Jan 5, 2026	26.97	28.11	26.91	27.16	27.16	3.15%	219,605
Jan 2, 2026	26.75	27.64	25.68	26.33	26.33	0.61%	134,866
Dec 31, 2025	26.46	27.32	26.15	26.17	26.17	-2.13%	119,486
Dec 30, 2025	26.72	27.41	26.40	26.74	26.74	2.33%	210,543
Dec 29, 2025	26.47	26.75	25.82	26.13	26.13	-6.28%	162,901
Dec 26, 2025	27.43	28.26	26.81	27.88	27.88	2.92%	178,817
Dec 24, 2025	27.12	27.30	26.20	27.09	27.09	-0.29%	91,964
Dec 23, 2025	26.65	27.45	26.53	27.17	27.17	2.26%	155,795
Dec 22, 2025	27.40	27.94	26.46	26.57	26.57	-1.15%	243,853
Dec 19, 2025	24.93	27.27	24.90	26.88	26.88	12.19%	437,658