Columbus McKinnon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.00	18.05	17.49	17.66	17.66	-1.89%	359,981
Aug 28, 2026	18.39	18.68	17.84	18.00	18.00	-2.12%	387,784
Aug 27, 2026	17.98	18.65	17.86	18.39	18.39	2.28%	388,961
Aug 26, 2026	17.82	18.08	17.73	17.98	17.98	1.07%	300,363
Aug 25, 2026	18.69	18.69	17.75	17.79	17.79	-0.89%	395,125
Aug 24, 2026	17.78	18.29	17.58	17.95	17.95	1.87%	540,790
Aug 21, 2026	17.56	17.82	17.21	17.62	17.62	1.67%	279,877
Aug 20, 2026	17.33	17.49	17.02	17.33	17.33	-2.04%	329,925
Aug 19, 2026	18.03	18.40	17.58	17.69	17.69	-0.62%	315,335
Aug 18, 2026	18.87	19.12	17.70	17.80	17.80	-6.71%	472,512
Aug 17, 2026	19.21	19.33	18.88	19.08	19.08	-0.88%	272,173
Aug 14, 2026	19.36	19.36	18.66	19.25	19.25	0.94%	331,857
Aug 13, 2026	19.15	19.43	18.77	19.07	19.07	-1.09%	499,647
Aug 12, 2026	19.93	19.99	18.87	19.28	19.28	-1.38%	378,455
Aug 11, 2026	19.33	19.99	19.27	19.55	19.55	1.24%	330,501
Aug 10, 2026	20.57	20.57	19.08	19.31	19.31	-4.50%	634,230
Aug 7, 2026	21.10	21.42	20.07	20.22	20.22	-2.27%	541,497
Aug 6, 2026	21.50	22.29	20.52	20.76	20.69	-3.44%	647,822
Aug 5, 2026	21.51	21.73	20.94	21.50	21.43	-0.42%	801,955
Aug 4, 2026	20.77	21.83	20.49	21.59	21.52	7.31%	798,220
Aug 3, 2026	19.67	20.40	18.96	20.12	20.05	4.96%	975,704
Jul 31, 2026	21.15	21.60	18.60	19.17	19.11	-7.30%	2,736,127
Jul 30, 2026	19.97	21.31	18.80	20.68	20.61	41.45%	2,397,768
Jul 29, 2026	16.18	16.18	14.59	14.62	14.57	-9.81%	894,790
Jul 28, 2026	16.40	16.73	16.05	16.21	16.16	-1.04%	611,622
Jul 27, 2026	16.48	16.63	15.79	16.38	16.32	1.61%	653,187
Jul 24, 2026	15.81	16.29	15.53	16.12	16.07	3.80%	624,905
Jul 23, 2026	15.48	16.06	15.22	15.53	15.48	-1.08%	450,160
Jul 22, 2026	14.73	15.92	14.73	15.70	15.65	6.15%	656,811
Jul 21, 2026	14.68	14.87	14.47	14.79	14.74	3.21%	548,554
Jul 20, 2026	14.37	14.82	14.11	14.33	14.28	-0.21%	518,929
Jul 17, 2026	14.50	14.86	14.24	14.36	14.31	-2.71%	322,912
Jul 16, 2026	13.93	14.85	13.93	14.76	14.71	4.83%	667,478
Jul 15, 2026	13.29	14.17	13.25	14.08	14.03	6.83%	509,920
Jul 14, 2026	13.47	13.47	12.82	13.18	13.14	1.46%	548,928
Jul 13, 2026	13.08	13.32	12.95	12.99	12.95	-1.89%	587,448
Jul 10, 2026	13.50	13.78	13.20	13.24	13.20	-1.71%	647,484
Jul 9, 2026	13.49	13.72	13.22	13.47	13.42	1.89%	469,655
Jul 8, 2026	13.22	13.25	12.58	13.22	13.18	-0.45%	571,044
Jul 7, 2026	13.87	13.98	13.10	13.28	13.24	-5.14%	470,115
Jul 6, 2026	13.63	14.07	13.51	14.00	13.95	3.32%	601,707
Jul 2, 2026	14.22	14.70	13.01	13.55	13.50	-6.62%	803,426
Jul 1, 2026	14.99	15.09	14.45	14.51	14.46	-4.10%	476,341
Jun 30, 2026	14.62	15.22	14.45	15.13	15.08	5.00%	386,085
Jun 29, 2026	14.44	14.53	13.85	14.41	14.36	-0.41%	466,897
Jun 26, 2026	14.79	14.82	14.40	14.47	14.42	-2.10%	872,799
Jun 25, 2026	14.15	15.13	14.09	14.78	14.73	5.95%	577,511
Jun 24, 2026	14.33	14.52	13.62	13.95	13.90	-0.64%	611,875
Jun 23, 2026	14.20	14.50	14.00	14.04	13.99	-3.51%	594,764
Jun 22, 2026	14.69	14.82	14.25	14.55	14.50	-0.95%	493,023