CMDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	15.31	15.81	15.25	15.51	15.51	1.77%	67,493
Jan 23, 2026	14.94	15.37	14.94	15.24	15.24	1.74%	50,783
Jan 22, 2026	15.39	15.45	14.91	14.98	14.98	-2.09%	33,969
Jan 21, 2026	15.19	15.35	15.00	15.30	15.30	0.66%	23,150
Jan 20, 2026	14.81	15.29	14.81	15.20	15.20	1.95%	43,066
Jan 16, 2026	15.12	15.30	14.91	14.91	14.91	-1.84%	38,236
Jan 15, 2026	15.08	15.24	14.99	15.19	15.19	0.40%	23,920
Jan 14, 2026	14.99	15.32	14.98	15.13	15.13	1.14%	44,089
Jan 13, 2026	15.01	15.26	14.94	14.96	14.96	-0.86%	47,154
Jan 12, 2026	15.04	15.31	14.80	15.09	15.09	-0.33%	30,494
Jan 9, 2026	15.56	15.56	14.98	15.14	15.14	-2.89%	54,501
Jan 8, 2026	15.36	15.73	15.34	15.59	15.59	0.78%	33,640
Jan 7, 2026	15.37	15.53	15.29	15.47	15.47	0.45%	24,094