CMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	23.30	23.63	22.60	22.74	22.74	1.88%	278,148
Mar 24, 2026	22.45	23.21	21.76	22.32	22.32	0.22%	260,378
Mar 23, 2026	21.03	22.76	21.03	22.27	22.27	3.87%	306,054
Mar 20, 2026	22.24	22.24	21.11	21.44	21.44	-3.25%	407,573
Mar 19, 2026	22.07	22.56	21.68	22.16	22.16	-6.02%	346,796
Mar 18, 2026	24.19	24.21	23.25	23.58	23.58	-5.11%	202,185
Mar 17, 2026	25.50	26.40	24.85	24.85	24.85	-2.74%	135,974
Mar 16, 2026	25.08	26.28	25.07	25.55	25.55	1.27%	191,772
Mar 13, 2026	25.87	26.40	25.00	25.23	25.23	-3.00%	255,944
Mar 12, 2026	25.83	26.66	25.45	26.01	26.01	-0.88%	310,593
Mar 11, 2026	26.04	26.40	25.00	26.24	26.24	0.54%	207,226
Mar 10, 2026	26.71	27.06	26.01	26.10	26.10	-0.84%	189,567
Mar 9, 2026	25.84	26.81	24.51	26.32	26.32	1.31%	337,482
Mar 6, 2026	25.99	27.19	25.75	25.98	25.98	-4.49%	294,178
Mar 5, 2026	28.90	28.90	26.90	27.20	27.20	-7.17%	223,539
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