CMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.19	9.74	9.15	9.32	9.32	0.43%	148,213
Dec 19, 2024	9.58	9.72	9.26	9.28	9.28	-1.80%	81,400
Dec 18, 2024	9.91	10.14	9.42	9.45	9.45	-4.83%	68,506
Dec 17, 2024	10.02	10.10	9.90	9.93	9.93	-0.90%	58,149
Dec 16, 2024	10.69	10.69	10.01	10.02	10.02	-2.72%	67,659
Dec 13, 2024	10.73	10.75	10.30	10.30	10.30	-4.54%	67,494
Dec 12, 2024	10.97	11.00	10.62	10.79	10.79	-1.91%	115,704
Dec 11, 2024	10.81	11.21	10.64	11.00	11.00	1.95%	100,779
Dec 10, 2024	10.65	10.83	10.51	10.79	10.79	1.89%	74,266
Dec 9, 2024	10.08	10.87	10.08	10.59	10.59	5.58%	97,026
Dec 6, 2024	10.11	10.18	9.94	10.03	10.03	-1.18%	72,922
Dec 5, 2024	10.31	10.36	10.02	10.15	10.15	-1.26%	66,647
Dec 4, 2024	10.56	10.74	10.25	10.28	10.28	-3.11%	71,746
Dec 3, 2024	10.42	10.68	10.42	10.61	10.61	2.71%	74,295
Dec 2, 2024	10.54	10.54	10.25	10.33	10.33	-1.99%	54,304
Nov 29, 2024	10.48	10.68	10.46	10.54	10.54	1.05%	23,703
Nov 27, 2024	10.46	10.64	10.31	10.43	10.43	0.38%	61,080
Nov 26, 2024	10.24	10.49	10.01	10.39	10.39	1.56%	80,464
Nov 25, 2024	10.74	10.84	9.96	10.23	10.23	-4.66%	203,785
Nov 22, 2024	11.13	11.29	10.67	10.73	10.73	-4.11%	85,691
Nov 21, 2024	11.06	11.22	10.90	11.19	11.05	1.82%	68,755
Nov 20, 2024	11.20	11.30	10.91	10.99	10.85	-2.74%	49,619
Nov 19, 2024	11.04	11.31	10.83	11.30	11.15	1.71%	83,735
Nov 18, 2024	11.15	11.34	10.81	11.11	10.97	-0.36%	120,277
Nov 15, 2024	11.63	11.74	11.06	11.15	11.01	-2.53%	80,009
Nov 14, 2024	11.15	11.82	11.15	11.44	11.29	2.23%	187,284
Nov 13, 2024	12.32	12.48	11.10	11.19	11.05	-9.17%	172,960
Nov 12, 2024	13.06	13.10	12.21	12.32	12.16	-8.20%	132,010
Nov 11, 2024	14.00	14.50	12.91	13.42	13.25	-10.41%	158,211
Nov 8, 2024	15.61	15.61	14.67	14.98	14.79	-3.60%	116,911
Nov 7, 2024	15.62	15.81	15.38	15.54	15.34	1.24%	75,023
Nov 6, 2024	15.02	15.40	14.80	15.35	15.15	2.20%	131,210
Nov 5, 2024	14.73	15.04	14.70	15.02	14.83	1.69%	54,267
Nov 4, 2024	14.79	14.99	14.50	14.77	14.58	-0.34%	96,809
Nov 1, 2024	15.01	15.15	14.69	14.82	14.63	-0.60%	40,504
Oct 31, 2024	15.29	15.29	14.91	14.91	14.72	-3.37%	63,508
Oct 30, 2024	15.56	15.60	15.36	15.43	15.23	-0.64%	34,370
Oct 29, 2024	15.74	15.80	15.40	15.53	15.33	-0.83%	47,526
Oct 28, 2024	15.31	15.79	15.09	15.66	15.46	1.75%	83,020
Oct 25, 2024	15.84	15.86	15.39	15.39	15.19	-3.02%	72,325
Oct 24, 2024	16.03	16.20	15.50	15.87	15.67	-1.24%	75,015
Oct 23, 2024	16.63	16.74	15.78	16.07	15.86	-4.46%	115,307
Oct 22, 2024	16.35	16.95	16.14	16.82	16.60	1.02%	98,872
Oct 21, 2024	16.49	16.79	16.43	16.65	16.44	1.22%	107,692
Oct 18, 2024	16.34	16.50	16.27	16.45	16.24	1.11%	64,013
Oct 17, 2024	16.11	16.32	16.03	16.27	16.06	1.24%	57,354
Oct 16, 2024	16.25	16.40	15.95	16.07	15.86	-1.11%	105,496
Oct 15, 2024	15.88	16.25	15.75	16.25	16.04	2.01%	94,599
Oct 14, 2024	15.92	15.93	15.44	15.93	15.73	-0.25%	88,016
Oct 11, 2024	15.75	16.11	15.71	15.97	15.76	2.31%	102,221
Oct 10, 2024	15.48	15.75	15.29	15.61	15.41	1.04%	79,791
Oct 9, 2024	15.51	15.51	15.11	15.45	15.25	-1.34%	86,763
Oct 8, 2024	15.61	15.75	15.31	15.66	15.46	0.26%	84,473
Oct 7, 2024	15.24	15.70	15.01	15.62	15.42	2.97%	85,484
Oct 4, 2024	14.99	15.35	14.84	15.17	14.98	1.34%	54,757
Oct 3, 2024	15.22	15.25	14.77	14.97	14.78	-2.16%	71,637
Oct 2, 2024	15.65	15.75	15.17	15.30	15.10	-1.54%	161,201
Oct 1, 2024	14.99	15.75	14.99	15.54	15.34	3.88%	133,096
Sep 30, 2024	14.79	15.03	14.63	14.96	14.77	-0.40%	136,731
Sep 27, 2024	15.17	15.18	14.69	15.02	14.83	-1.05%	112,458
Sep 26, 2024	14.46	15.20	14.36	15.18	14.98	4.69%	130,424
Sep 25, 2024	14.24	14.50	14.01	14.50	14.31	1.83%	103,210
Sep 24, 2024	13.83	14.24	13.71	14.24	14.06	3.56%	67,010
Sep 23, 2024	13.74	13.98	13.60	13.75	13.57	1.48%	59,963
Sep 20, 2024	13.62	13.95	13.46	13.55	13.38	0.22%	208,001
Sep 19, 2024	13.50	13.56	13.41	13.52	13.35	0.97%	39,822
Sep 18, 2024	13.54	13.95	13.31	13.39	13.22	-0.96%	100,277
Sep 17, 2024	13.64	13.84	13.33	13.52	13.35	-1.10%	64,634
Sep 16, 2024	13.81	13.85	13.39	13.67	13.49	-1.37%	68,675
Sep 13, 2024	14.00	14.00	13.69	13.86	13.68	-0.43%	64,809
Sep 12, 2024	13.10	13.95	12.96	13.92	13.74	6.67%	105,415
Sep 11, 2024	12.78	13.09	12.56	13.05	12.88	2.27%	48,809
Sep 10, 2024	12.42	12.76	12.40	12.76	12.60	2.90%	81,242
Sep 9, 2024	12.34	12.70	12.34	12.40	12.24	-1.51%	70,872
Sep 6, 2024	12.64	12.81	12.42	12.59	12.43	0.08%	48,271
Sep 5, 2024	12.75	12.80	12.51	12.58	12.42	0.08%	38,604
Sep 4, 2024	12.28	12.57	12.25	12.57	12.41	0.56%	41,974
Sep 3, 2024	12.89	12.95	12.33	12.50	12.34	-3.70%	62,179
Aug 30, 2024	13.05	13.05	12.77	12.98	12.81	-0.15%	60,964
Aug 29, 2024	13.25	13.25	12.81	13.00	12.83	-1.14%	60,422
Aug 28, 2024	12.98	13.15	12.93	13.15	12.98	0.69%	45,003
Aug 27, 2024	13.40	13.40	12.86	13.06	12.89	-3.04%	72,441
Aug 26, 2024	13.15	13.50	13.00	13.47	13.30	3.54%	67,304
Aug 23, 2024	12.89	13.20	12.82	13.01	12.84	2.60%	98,250
Aug 22, 2024	12.77	12.84	12.61	12.68	12.52	-2.16%	57,217
Aug 21, 2024	12.85	13.00	12.60	12.96	12.79	0.86%	67,174
Aug 20, 2024	12.34	12.85	12.07	12.85	12.68	5.76%	92,858
Aug 19, 2024	11.50	12.24	11.50	12.15	11.99	6.86%	201,808
Aug 16, 2024	11.32	11.49	11.26	11.37	11.22	1.52%	119,699
Aug 15, 2024	11.31	11.48	11.18	11.20	11.06	-	96,790
Aug 14, 2024	11.20	11.20	11.08	11.20	11.06	-	76,874
Aug 13, 2024	11.06	11.44	11.06	11.20	11.06	3.99%	59,620
Aug 12, 2024	10.62	11.00	10.37	10.77	10.63	3.96%	65,846
Aug 9, 2024	10.50	10.50	10.23	10.36	10.23	-1.80%	37,696
Aug 8, 2024	10.35	10.68	10.35	10.55	10.41	3.03%	32,786
Aug 7, 2024	10.64	10.66	10.15	10.24	10.11	-2.85%	47,029
Aug 6, 2024	10.21	10.66	10.21	10.54	10.40	2.03%	46,143
Aug 5, 2024	10.55	10.56	10.06	10.33	10.20	-7.19%	120,763
Aug 2, 2024	11.38	11.69	11.10	11.13	10.99	-5.20%	49,413
Aug 1, 2024	11.77	11.77	11.33	11.74	11.59	0.34%	67,603