Columbus McKinnon Corporation (CMCO)

NASDAQ: CMCO · Real-Time Price · USD

13.36

+1.24 (10.23%)

At close: Jun 11, 2026, 4:00 PM EDT

13.47

+0.11 (0.82%)

Pre-market: Jun 12, 2026, 8:22 AM EDT

Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.50	13.40	11.99	13.36	13.36	10.23%	1,019,598
Jun 10, 2026	12.82	13.00	12.10	12.12	12.12	-4.64%	676,643
Jun 9, 2026	12.75	13.54	12.55	12.71	12.71	2.01%	1,054,994
Jun 8, 2026	12.95	13.17	12.43	12.46	12.46	-3.26%	939,162
Jun 5, 2026	13.85	14.29	12.82	12.88	12.88	-8.52%	1,184,242
Jun 4, 2026	14.01	14.50	13.01	14.08	14.08	-9.22%	1,603,913
Jun 3, 2026	15.77	15.77	15.12	15.51	15.51	-2.02%	351,210
Jun 2, 2026	15.60	15.94	15.58	15.83	15.83	1.67%	245,525
Jun 1, 2026	15.90	15.90	15.11	15.57	15.57	-2.44%	277,768
May 29, 2026	16.11	16.36	15.90	15.96	15.96	-0.93%	323,498
May 28, 2026	16.12	16.22	15.74	16.11	16.11	-1.04%	239,291
May 27, 2026	16.22	16.44	15.96	16.28	16.28	2.91%	376,401
May 26, 2026	15.14	16.10	15.14	15.82	15.82	5.89%	450,284
May 22, 2026	14.75	15.11	14.65	14.94	14.94	1.91%	387,462
May 21, 2026	14.13	14.98	13.61	14.66	14.66	2.95%	554,702
May 20, 2026	14.00	14.42	13.77	14.24	14.24	3.04%	466,511
May 19, 2026	13.75	13.84	13.33	13.82	13.82	-0.86%	365,835
May 18, 2026	14.33	14.61	13.89	13.94	13.94	-2.38%	311,318
May 15, 2026	14.75	14.86	14.15	14.28	14.28	-4.86%	303,502
May 14, 2026	15.10	15.44	14.91	15.01	15.01	-0.07%	316,008
May 13, 2026	15.47	15.47	14.91	15.02	15.02	-2.91%	271,283
May 12, 2026	15.45	15.74	15.13	15.47	15.47	-1.59%	256,719
May 11, 2026	15.93	16.07	15.66	15.72	15.72	-1.32%	301,440
May 8, 2026	15.95	15.97	15.64	15.93	15.93	0.82%	188,221
May 7, 2026	16.06	16.41	15.74	15.80	15.80	-2.41%	230,706
May 6, 2026	16.00	16.24	15.57	16.19	16.19	5.68%	281,302
May 5, 2026	14.96	15.39	14.82	15.32	15.32	3.86%	213,001
May 4, 2026	15.18	15.42	14.65	14.75	14.75	-4.10%	226,503
May 1, 2026	15.44	15.60	15.18	15.38	15.38	-	221,919
Apr 30, 2026	14.85	15.51	14.80	15.45	15.38	4.60%	222,337
Apr 29, 2026	15.59	15.62	14.68	14.77	14.70	-5.20%	287,894
Apr 28, 2026	16.00	16.02	15.55	15.58	15.51	-2.69%	243,626
Apr 27, 2026	16.12	16.37	15.92	16.01	15.94	-0.50%	294,869
Apr 24, 2026	16.09	16.19	15.53	16.09	16.02	1.32%	220,672
Apr 23, 2026	15.67	16.09	15.59	15.88	15.81	1.53%	201,802
Apr 22, 2026	15.80	16.19	15.49	15.64	15.57	-	395,713
Apr 21, 2026	16.16	16.42	15.59	15.64	15.57	-2.43%	259,240
Apr 20, 2026	15.56	16.09	15.53	16.03	15.96	2.04%	253,860
Apr 17, 2026	15.40	16.13	15.33	15.71	15.64	4.73%	380,270
Apr 16, 2026	15.08	15.27	14.98	15.00	14.93	-0.86%	233,093
Apr 15, 2026	16.11	16.31	14.97	15.13	15.06	-6.08%	369,627
Apr 14, 2026	16.06	16.33	15.95	16.11	16.04	0.94%	306,673
Apr 13, 2026	15.54	15.97	15.39	15.96	15.89	1.85%	193,012
Apr 10, 2026	15.66	15.80	15.34	15.67	15.60	0.58%	273,148
Apr 9, 2026	14.81	15.68	14.81	15.58	15.51	4.28%	442,444
Apr 8, 2026	14.72	15.36	14.72	14.94	14.87	7.56%	399,362
Apr 7, 2026	13.91	14.03	13.54	13.89	13.83	-1.21%	964,394
Apr 6, 2026	13.95	14.14	13.85	14.06	14.00	0.79%	355,288
Apr 2, 2026	13.93	14.56	13.60	13.95	13.89	-2.65%	529,166
Apr 1, 2026	14.69	15.02	14.31	14.33	14.27	-1.38%	381,560