CMDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.45	19.78	18.69	18.81	18.81	-4.37%	74,735
Jul 16, 2026	19.88	20.40	19.47	19.67	19.67	-1.75%	80,642
Jul 15, 2026	19.81	20.50	19.71	20.02	20.02	0.40%	99,760
Jul 14, 2026	19.60	20.35	19.60	19.94	19.94	1.94%	89,689
Jul 13, 2026	19.14	19.87	19.14	19.56	19.56	2.57%	111,765
Jul 10, 2026	19.03	19.40	18.80	19.07	19.07	-0.05%	59,633
Jul 9, 2026	19.14	19.52	18.64	19.08	19.08	0.74%	97,217
Jul 8, 2026	18.68	19.05	18.66	18.94	18.94	1.50%	51,991
Jul 7, 2026	18.59	18.91	18.30	18.66	18.66	1.30%	65,764
Jul 6, 2026	18.03	18.96	18.03	18.42	18.42	1.32%	62,871
Jul 2, 2026	18.21	18.77	17.66	18.18	18.18	-0.16%	95,788
Jul 1, 2026	17.70	18.46	17.59	18.21	18.21	3.70%	82,210
Jun 30, 2026	18.00	18.00	17.22	17.56	17.56	-2.39%	61,627
Jun 29, 2026	17.47	18.25	17.46	17.99	17.99	2.98%	59,503
Jun 26, 2026	17.61	18.32	17.29	17.47	17.47	-1.63%	195,467
Jun 25, 2026	17.64	18.01	17.51	17.76	17.76	0.79%	72,525
Jun 24, 2026	17.54	18.02	17.00	17.62	17.62	0.34%	77,282
Jun 23, 2026	17.43	18.10	16.74	17.56	17.56	1.04%	97,999
Jun 22, 2026	16.81	17.69	16.81	17.38	17.38	2.84%	47,370
Jun 18, 2026	16.61	17.09	16.56	16.90	16.90	1.56%	59,820
Jun 17, 2026	17.00	17.15	16.31	16.64	16.64	-3.03%	61,375
Jun 16, 2026	17.51	17.52	16.77	17.16	17.16	-0.75%	32,252
Jun 15, 2026	18.10	18.14	17.23	17.29	17.29	-3.78%	35,042
Jun 12, 2026	17.51	18.14	17.44	17.97	17.97	2.10%	26,217
Jun 11, 2026	17.33	18.11	17.14	17.60	17.60	2.09%	60,977
Jun 10, 2026	16.85	17.67	16.84	17.24	17.24	3.36%	69,225
Jun 9, 2026	16.91	17.18	16.63	16.68	16.68	0.24%	65,964
Jun 8, 2026	16.63	16.87	16.53	16.64	16.64	0.79%	33,052
Jun 5, 2026	16.94	17.06	16.51	16.51	16.51	-1.67%	23,490
Jun 4, 2026	16.45	16.93	16.45	16.79	16.79	3.32%	20,475
Jun 3, 2026	16.55	16.67	16.21	16.25	16.25	-1.87%	52,456
Jun 2, 2026	16.75	17.19	16.47	16.56	16.56	-0.48%	56,329
Jun 1, 2026	16.10	16.97	16.10	16.64	16.64	3.10%	55,236
May 29, 2026	16.47	16.78	16.09	16.14	16.14	-2.83%	29,115
May 28, 2026	16.99	17.00	16.39	16.61	16.61	-1.89%	50,454
May 27, 2026	17.76	18.48	16.84	16.93	16.93	-3.97%	38,766
May 26, 2026	18.15	18.46	17.62	17.63	17.63	-1.12%	39,843
May 22, 2026	18.42	18.64	17.35	17.83	17.83	-2.03%	37,963
May 21, 2026	18.24	18.29	17.73	18.20	18.20	-0.55%	26,466
May 20, 2026	17.71	18.88	17.71	18.30	18.30	3.04%	39,182
May 19, 2026	17.91	18.68	17.76	17.76	17.76	-2.20%	35,250
May 18, 2026	18.36	18.48	17.90	18.16	18.16	-1.78%	25,096
May 15, 2026	18.89	19.37	18.32	18.49	18.49	-2.79%	39,054
May 14, 2026	19.11	19.41	18.78	19.02	19.02	0.63%	42,974
May 13, 2026	18.35	19.04	18.35	18.90	18.90	1.12%	26,077
May 12, 2026	18.44	18.85	18.01	18.69	18.69	0.21%	50,469
May 11, 2026	19.32	19.75	18.45	18.65	18.65	-3.57%	38,275
May 8, 2026	18.76	19.60	18.62	19.34	19.34	3.15%	43,203
May 7, 2026	18.40	18.98	18.39	18.75	18.75	0.75%	50,525
May 6, 2026	18.38	18.74	17.83	18.61	18.61	1.69%	37,422