CMDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	17.56	17.92	17.50	17.66	17.66	3.88%	51,729
Apr 7, 2026	17.35	17.66	16.72	17.00	17.00	-1.51%	56,499
Apr 6, 2026	17.54	17.79	17.04	17.26	17.26	-0.40%	51,195
Apr 2, 2026	15.87	17.43	15.76	17.33	17.33	7.31%	80,364
Apr 1, 2026	16.25	16.54	15.95	16.15	16.15	4.40%	76,856
Mar 31, 2026	15.44	16.19	15.24	15.47	15.47	0.13%	36,915
Mar 30, 2026	15.22	15.53	15.20	15.45	15.45	2.73%	39,980
Mar 27, 2026	15.09	15.34	14.94	15.04	15.04	-1.70%	26,965
Mar 26, 2026	14.99	15.50	14.99	15.30	15.30	0.92%	44,918
Mar 25, 2026	15.45	15.50	14.98	15.16	15.16	-1.24%	25,398
Mar 24, 2026	15.40	15.66	15.31	15.35	15.35	-1.79%	53,172
Mar 23, 2026	15.53	16.10	15.53	15.63	15.63	3.17%	54,394
Mar 20, 2026	15.94	15.94	14.88	15.15	15.15	-4.24%	83,520
Mar 19, 2026	15.59	16.04	15.30	15.82	15.82	1.28%	37,889
Mar 18, 2026	15.66	16.06	15.30	15.62	15.62	-1.01%	48,779
Mar 17, 2026	15.67	16.24	15.60	15.78	15.78	0.77%	50,558
Mar 16, 2026	15.64	16.29	15.29	15.66	15.66	2.02%	58,351
Mar 13, 2026	15.85	15.91	15.08	15.35	15.35	-3.76%	52,247
Mar 12, 2026	16.32	16.52	15.52	15.95	15.95	-3.74%	42,603
Mar 11, 2026	17.52	17.61	16.45	16.57	16.57	-6.23%	49,555
Mar 10, 2026	17.30	18.21	17.30	17.67	17.67	0.91%	42,576
Mar 9, 2026	18.13	18.13	17.25	17.51	17.51	-4.16%	46,220
Mar 6, 2026	17.79	18.48	17.67	18.27	18.27	0.27%	69,221
Mar 5, 2026	18.96	18.96	17.88	18.22	18.22	-5.20%	56,897
Mar 4, 2026	19.01	19.54	18.97	19.22	19.22	1.37%	40,311
Mar 3, 2026	19.00	19.33	18.15	18.96	18.96	-0.99%	66,658
Mar 2, 2026	19.10	19.80	18.50	19.15	19.15	0.37%	54,760
Feb 27, 2026	18.82	19.45	18.66	19.08	19.08	0.74%	54,682
Feb 26, 2026	18.28	19.08	18.24	18.94	18.94	3.22%	69,591
Feb 25, 2026	18.36	18.57	18.13	18.35	18.35	0.05%	53,017
Feb 24, 2026	17.94	18.65	17.94	18.34	18.34	1.72%	38,211
Feb 23, 2026	18.26	18.64	17.86	18.03	18.03	-3.17%	70,455
Feb 20, 2026	19.85	19.85	17.81	18.62	18.62	-6.24%	150,501
Feb 19, 2026	19.31	19.90	19.10	19.86	19.86	3.76%	49,327
Feb 18, 2026	19.10	19.62	19.10	19.14	19.14	0.58%	64,515
Feb 17, 2026	19.27	19.50	18.88	19.03	19.03	-1.45%	71,157
Feb 13, 2026	18.74	19.36	18.74	19.31	19.31	2.93%	77,684
Feb 12, 2026	19.46	19.46	18.46	18.76	18.76	-3.45%	61,744
Feb 11, 2026	19.24	19.55	19.14	19.43	19.43	1.67%	34,523
Feb 10, 2026	19.09	19.93	18.93	19.11	19.11	0.95%	82,960
Feb 9, 2026	18.55	19.03	18.51	18.93	18.93	1.94%	98,220
Feb 6, 2026	17.87	18.60	17.87	18.57	18.57	4.50%	71,708
Feb 5, 2026	18.34	18.48	17.59	17.77	17.77	-3.53%	111,172
Feb 4, 2026	18.18	18.49	18.01	18.42	18.42	2.33%	150,880
Feb 3, 2026	17.50	18.25	17.00	18.00	18.00	7.40%	369,126
Feb 2, 2026	16.41	16.95	16.40	16.76	16.76	1.39%	45,259
Jan 30, 2026	16.40	16.69	16.15	16.53	16.53	-1.78%	61,877
Jan 29, 2026	16.35	16.87	15.95	16.83	16.83	3.57%	67,695
Jan 28, 2026	15.92	16.40	15.92	16.25	16.25	2.07%	84,042
Jan 27, 2026	15.51	16.19	15.51	15.92	15.92	2.64%	43,772