Columbus McKinnon Corporation (CMCO)
NASDAQ: CMCO · Real-Time Price · USD
15.32
+0.59 (4.01%)
At close: Oct 8, 2025, 4:00 PM EDT
15.32
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Columbus McKinnon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.82 | 15.47 | 14.74 | 15.32 | 15.32 | 4.01% | 176,334 |
| Oct 7, 2025 | 15.14 | 15.90 | 14.69 | 14.73 | 14.73 | -3.16% | 369,813 |
| Oct 6, 2025 | 15.24 | 15.33 | 14.74 | 15.21 | 15.21 | 1.13% | 335,608 |
| Oct 3, 2025 | 14.88 | 15.39 | 14.88 | 15.04 | 15.04 | 1.08% | 238,923 |
| Oct 2, 2025 | 14.85 | 15.01 | 14.70 | 14.88 | 14.88 | 0.47% | 212,526 |
| Oct 1, 2025 | 14.32 | 14.87 | 14.28 | 14.81 | 14.81 | 3.28% | 292,370 |
| Sep 30, 2025 | 14.37 | 14.46 | 14.04 | 14.34 | 14.34 | -0.55% | 474,158 |
| Sep 29, 2025 | 14.74 | 14.74 | 14.29 | 14.42 | 14.42 | -1.30% | 346,307 |
| Sep 26, 2025 | 14.54 | 14.74 | 14.43 | 14.61 | 14.61 | 1.39% | 229,983 |
| Sep 25, 2025 | 14.52 | 14.82 | 14.29 | 14.41 | 14.41 | -2.24% | 254,093 |
| Sep 24, 2025 | 15.16 | 15.42 | 14.72 | 14.74 | 14.74 | -2.71% | 216,703 |
| Sep 23, 2025 | 15.61 | 15.90 | 15.09 | 15.15 | 15.15 | -3.01% | 235,904 |
| Sep 22, 2025 | 14.90 | 15.73 | 14.84 | 15.62 | 15.62 | 3.79% | 231,968 |
| Sep 19, 2025 | 15.63 | 15.65 | 15.01 | 15.05 | 15.05 | -3.90% | 410,590 |
| Sep 18, 2025 | 14.95 | 15.72 | 14.94 | 15.66 | 15.66 | 5.74% | 294,460 |
| Sep 17, 2025 | 14.87 | 15.90 | 14.74 | 14.81 | 14.81 | -0.13% | 502,755 |
| Sep 16, 2025 | 14.91 | 15.05 | 14.79 | 14.83 | 14.83 | 0.27% | 212,897 |
| Sep 15, 2025 | 14.67 | 15.00 | 14.40 | 14.79 | 14.79 | 2.42% | 277,114 |
| Sep 12, 2025 | 14.85 | 14.85 | 14.34 | 14.44 | 14.44 | -3.02% | 196,284 |
| Sep 11, 2025 | 14.49 | 14.93 | 14.49 | 14.89 | 14.89 | 2.62% | 213,442 |
| Sep 10, 2025 | 14.31 | 14.56 | 14.31 | 14.51 | 14.51 | 0.83% | 200,299 |
| Sep 9, 2025 | 14.85 | 14.85 | 14.33 | 14.39 | 14.39 | -3.49% | 180,274 |
| Sep 8, 2025 | 14.94 | 14.94 | 14.47 | 14.91 | 14.91 | 0.13% | 248,447 |
| Sep 5, 2025 | 15.01 | 15.30 | 14.58 | 14.89 | 14.89 | - | 602,255 |
| Sep 4, 2025 | 14.36 | 14.93 | 14.20 | 14.89 | 14.89 | 3.91% | 307,937 |
| Sep 3, 2025 | 14.72 | 14.84 | 14.14 | 14.33 | 14.33 | -3.37% | 421,655 |
| Sep 2, 2025 | 14.67 | 14.96 | 14.51 | 14.83 | 14.83 | -1.00% | 348,643 |
| Aug 29, 2025 | 15.20 | 15.30 | 14.87 | 14.98 | 14.98 | -1.58% | 809,817 |
| Aug 28, 2025 | 15.23 | 15.27 | 14.83 | 15.22 | 15.22 | 0.46% | 219,910 |
| Aug 27, 2025 | 15.15 | 15.32 | 14.99 | 15.15 | 15.15 | -0.46% | 232,578 |
| Aug 26, 2025 | 15.34 | 15.49 | 15.17 | 15.22 | 15.22 | -0.85% | 169,073 |
| Aug 25, 2025 | 15.39 | 15.47 | 15.08 | 15.35 | 15.35 | -0.26% | 173,436 |
| Aug 22, 2025 | 14.04 | 15.45 | 13.95 | 15.39 | 15.39 | 10.40% | 548,778 |
| Aug 21, 2025 | 14.10 | 14.10 | 13.81 | 13.94 | 13.94 | -1.41% | 290,191 |
| Aug 20, 2025 | 14.63 | 14.82 | 14.07 | 14.14 | 14.14 | -3.48% | 249,256 |
| Aug 19, 2025 | 14.65 | 14.96 | 14.49 | 14.65 | 14.65 | 0.69% | 239,215 |
| Aug 18, 2025 | 14.34 | 14.66 | 14.34 | 14.55 | 14.55 | 1.75% | 243,571 |
| Aug 15, 2025 | 14.82 | 14.82 | 14.21 | 14.30 | 14.30 | -2.59% | 228,550 |
| Aug 14, 2025 | 14.73 | 14.78 | 14.34 | 14.68 | 14.68 | -2.65% | 274,182 |
| Aug 13, 2025 | 14.46 | 15.13 | 14.42 | 15.08 | 15.08 | 4.79% | 368,361 |
| Aug 12, 2025 | 13.78 | 14.47 | 13.68 | 14.39 | 14.39 | 5.96% | 277,665 |
| Aug 11, 2025 | 13.93 | 14.10 | 13.55 | 13.58 | 13.58 | -2.30% | 281,535 |
| Aug 8, 2025 | 14.22 | 14.23 | 13.90 | 13.90 | 13.90 | -2.32% | 257,984 |
| Aug 7, 2025 | 14.20 | 14.44 | 14.07 | 14.23 | 14.16 | 1.79% | 229,920 |
| Aug 6, 2025 | 14.25 | 14.38 | 13.75 | 13.98 | 13.91 | -2.03% | 294,382 |
| Aug 5, 2025 | 13.90 | 14.29 | 13.90 | 14.27 | 14.20 | 3.78% | 319,735 |
| Aug 4, 2025 | 14.22 | 14.23 | 13.73 | 13.75 | 13.68 | -2.55% | 476,648 |
| Aug 1, 2025 | 14.25 | 14.29 | 13.67 | 14.11 | 14.04 | -3.69% | 434,595 |
| Jul 31, 2025 | 14.44 | 15.26 | 14.25 | 14.65 | 14.58 | 1.17% | 546,255 |
| Jul 30, 2025 | 17.44 | 17.44 | 13.90 | 14.48 | 14.41 | -14.12% | 1,481,920 |