CMDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.81	20.00	19.38	19.61	19.61	-2.05%	26,435
Oct 29, 2026	20.23	20.28	19.59	20.02	20.02	-0.40%	87,560
Oct 28, 2026	20.10	20.76	19.53	20.10	20.10	-0.54%	34,685
Oct 27, 2026	20.28	20.58	20.05	20.21	20.21	0.25%	28,381
Oct 26, 2026	20.08	20.67	20.00	20.16	20.16	0.95%	49,944
Oct 23, 2026	19.67	20.13	19.45	19.97	19.97	0.15%	43,856
Oct 22, 2026	19.74	19.99	19.41	19.94	19.94	0.91%	49,554
Oct 21, 2026	19.76	20.38	19.69	19.76	19.76	0.97%	64,904
Oct 20, 2026	19.55	19.76	19.30	19.57	19.57	1.29%	39,314
Oct 19, 2026	19.45	20.14	19.00	19.32	19.32	-1.18%	58,714
Oct 16, 2026	19.58	20.48	19.46	19.55	19.55	0.41%	48,342
Oct 15, 2026	20.11	20.45	19.25	19.47	19.47	-4.70%	100,009
Oct 14, 2026	21.09	21.09	19.67	20.43	20.43	-4.22%	92,880
Oct 13, 2026	20.64	21.62	20.59	21.33	21.33	4.25%	54,780
Oct 12, 2026	20.70	21.06	20.41	20.46	20.46	-1.63%	97,071
Oct 9, 2026	21.11	21.45	20.63	20.80	20.80	-2.44%	33,350
Oct 8, 2026	20.96	21.91	20.66	21.32	21.32	2.16%	129,628
Oct 7, 2026	21.57	22.04	20.75	20.87	20.87	-4.70%	56,390
Oct 6, 2026	22.28	22.28	21.21	21.90	21.90	-1.66%	39,486
Oct 5, 2026	22.26	22.57	21.93	22.27	22.27	-0.45%	70,609
Oct 2, 2026	22.98	23.00	22.03	22.37	22.37	-2.74%	56,465
Oct 1, 2026	21.74	23.16	21.55	23.00	23.00	5.41%	46,458
Sep 30, 2026	22.56	22.79	21.60	21.82	21.82	-2.46%	36,575
Sep 29, 2026	22.17	22.46	22.05	22.37	22.37	1.50%	31,810
Sep 28, 2026	22.08	22.38	21.73	22.04	22.04	0.64%	66,419
Sep 25, 2026	22.59	22.59	21.59	21.90	21.90	-3.95%	84,433
Sep 24, 2026	22.46	23.08	22.36	22.80	22.80	2.15%	49,875
Sep 23, 2026	22.75	22.92	22.24	22.32	22.32	-1.89%	59,991
Sep 22, 2026	24.02	24.02	22.56	22.75	22.75	-5.84%	57,880
Sep 21, 2026	24.18	24.33	23.86	24.16	24.16	1.05%	49,527
Sep 18, 2026	24.10	24.16	23.28	23.91	23.91	-1.03%	64,559
Sep 17, 2026	23.61	24.44	23.42	24.16	24.16	3.07%	38,750
Sep 16, 2026	23.67	23.84	23.21	23.44	23.44	-0.76%	52,257
Sep 15, 2026	24.14	24.59	23.48	23.62	23.62	-2.44%	76,791
Sep 14, 2026	24.68	24.68	22.83	24.21	24.21	-1.22%	102,495
Sep 11, 2026	23.67	24.64	23.50	24.51	24.51	4.97%	52,391
Sep 10, 2026	23.50	23.86	23.17	23.35	23.35	-0.55%	40,190
Sep 9, 2026	23.75	24.76	23.19	23.48	23.48	-1.10%	79,778
Sep 8, 2026	23.90	24.36	23.26	23.74	23.74	-0.88%	92,034
Sep 4, 2026	22.21	24.02	22.01	23.95	23.95	7.83%	62,154
Sep 3, 2026	21.72	22.61	21.62	22.21	22.21	3.30%	78,564
Sep 2, 2026	20.65	21.84	20.65	21.50	21.50	5.13%	80,340
Sep 1, 2026	20.40	20.89	20.23	20.45	20.45	-0.10%	35,163
Aug 31, 2026	20.53	20.90	19.90	20.47	20.47	-0.24%	58,754
Aug 28, 2026	19.98	20.71	19.98	20.52	20.52	2.45%	52,904
Aug 27, 2026	19.71	20.28	19.71	20.03	20.03	0.70%	73,202
Aug 26, 2026	20.44	20.79	19.48	19.89	19.89	-3.45%	212,873
Aug 25, 2026	20.25	20.66	19.95	20.60	20.60	1.88%	61,814
Aug 24, 2026	20.38	20.57	19.76	20.22	20.22	-0.15%	67,128
Aug 21, 2026	19.98	20.78	19.72	20.25	20.25	2.12%	95,622