Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
2.410
-0.120 (-4.74%)
Nov 24, 2025, 4:00 PM EST - Market closed
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 2.48 | 2.50 | 2.36 | 2.41 | 2.41 | -4.74% | 73,777 |
| Nov 21, 2025 | 2.49 | 2.54 | 2.40 | 2.53 | 2.53 | 4.12% | 72,014 |
| Nov 20, 2025 | 2.75 | 2.78 | 2.42 | 2.43 | 2.43 | -10.00% | 189,155 |
| Nov 19, 2025 | 2.81 | 2.81 | 2.63 | 2.70 | 2.70 | -1.10% | 92,558 |
| Nov 18, 2025 | 2.56 | 2.85 | 2.56 | 2.73 | 2.73 | 5.00% | 153,143 |
| Nov 17, 2025 | 2.77 | 2.77 | 2.51 | 2.60 | 2.60 | -2.26% | 84,978 |
| Nov 14, 2025 | 2.52 | 2.79 | 2.50 | 2.66 | 2.66 | 4.31% | 97,550 |
| Nov 13, 2025 | 2.72 | 2.74 | 2.48 | 2.55 | 2.55 | -4.85% | 74,704 |
| Nov 12, 2025 | 2.75 | 2.82 | 2.61 | 2.68 | 2.68 | 0.37% | 75,337 |
| Nov 11, 2025 | 2.70 | 2.77 | 2.67 | 2.67 | 2.67 | -1.11% | 82,438 |
| Nov 10, 2025 | 2.67 | 2.80 | 2.66 | 2.70 | 2.70 | 2.27% | 135,551 |
| Nov 7, 2025 | 2.56 | 2.66 | 2.51 | 2.64 | 2.64 | 2.33% | 42,392 |
| Nov 6, 2025 | 2.69 | 2.76 | 2.58 | 2.58 | 2.58 | -3.37% | 52,872 |
| Nov 5, 2025 | 2.61 | 2.80 | 2.60 | 2.67 | 2.67 | - | 44,955 |
| Nov 4, 2025 | 2.75 | 2.79 | 2.64 | 2.67 | 2.67 | -4.64% | 56,238 |
| Nov 3, 2025 | 3.07 | 3.07 | 2.78 | 2.80 | 2.80 | -8.50% | 69,324 |
| Oct 31, 2025 | 3.06 | 3.10 | 3.01 | 3.06 | 3.06 | 2.68% | 54,948 |
| Oct 30, 2025 | 3.09 | 3.23 | 2.95 | 2.98 | 2.98 | -3.56% | 38,954 |
| Oct 29, 2025 | 3.13 | 3.29 | 3.05 | 3.09 | 3.09 | -1.28% | 125,000 |
| Oct 28, 2025 | 3.02 | 3.19 | 3.00 | 3.13 | 3.13 | 2.62% | 105,269 |
| Oct 27, 2025 | 3.28 | 3.44 | 3.01 | 3.05 | 3.05 | -6.15% | 93,722 |
| Oct 24, 2025 | 3.00 | 3.25 | 2.97 | 3.25 | 3.25 | 11.68% | 112,338 |
| Oct 23, 2025 | 3.17 | 3.27 | 2.72 | 2.91 | 2.91 | -5.83% | 475,954 |
| Oct 22, 2025 | 3.37 | 3.45 | 3.02 | 3.09 | 3.09 | -8.85% | 196,701 |
| Oct 21, 2025 | 3.44 | 3.45 | 3.26 | 3.39 | 3.39 | -0.29% | 166,541 |
| Oct 20, 2025 | 3.38 | 3.45 | 3.27 | 3.40 | 3.40 | 2.41% | 211,279 |
| Oct 17, 2025 | 3.22 | 3.37 | 3.11 | 3.32 | 3.32 | 1.22% | 191,245 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.20 | 3.28 | 3.28 | -2.96% | 141,792 |
| Oct 15, 2025 | 3.49 | 3.50 | 3.23 | 3.38 | 3.38 | -2.03% | 117,578 |
| Oct 14, 2025 | 3.35 | 3.47 | 3.28 | 3.45 | 3.45 | 2.68% | 225,534 |
| Oct 13, 2025 | 3.18 | 3.45 | 3.17 | 3.36 | 3.36 | 2.44% | 242,452 |
| Oct 10, 2025 | 3.40 | 3.49 | 3.03 | 3.28 | 3.28 | -2.67% | 336,199 |
| Oct 9, 2025 | 3.49 | 3.55 | 3.30 | 3.37 | 3.37 | -3.71% | 254,957 |
| Oct 8, 2025 | 3.42 | 3.50 | 3.30 | 3.50 | 3.50 | 0.43% | 417,338 |
| Oct 7, 2025 | 2.99 | 3.58 | 2.95 | 3.49 | 3.49 | 21.43% | 1,489,617 |
| Oct 6, 2025 | 2.73 | 2.90 | 2.70 | 2.87 | 2.87 | 5.51% | 214,244 |
| Oct 3, 2025 | 2.70 | 2.79 | 2.67 | 2.72 | 2.72 | 0.74% | 165,955 |
| Oct 2, 2025 | 2.69 | 2.70 | 2.64 | 2.70 | 2.70 | 2.27% | 115,946 |
| Oct 1, 2025 | 2.63 | 2.70 | 2.60 | 2.64 | 2.64 | 0.38% | 75,217 |
| Sep 30, 2025 | 2.72 | 2.77 | 2.60 | 2.63 | 2.63 | -0.75% | 232,398 |
| Sep 29, 2025 | 2.70 | 2.79 | 2.60 | 2.65 | 2.65 | 0.38% | 344,978 |
| Sep 26, 2025 | 2.50 | 2.79 | 2.49 | 2.64 | 2.64 | 5.60% | 288,485 |
| Sep 25, 2025 | 2.58 | 2.63 | 2.41 | 2.50 | 2.50 | -3.85% | 137,910 |
| Sep 24, 2025 | 2.61 | 2.75 | 2.55 | 2.60 | 2.60 | - | 329,034 |
| Sep 23, 2025 | 2.67 | 2.70 | 2.59 | 2.60 | 2.60 | -1.14% | 35,010 |
| Sep 22, 2025 | 2.60 | 2.67 | 2.39 | 2.63 | 2.63 | -0.75% | 121,947 |
| Sep 19, 2025 | 2.65 | 2.69 | 2.60 | 2.65 | 2.65 | 0.76% | 53,277 |
| Sep 18, 2025 | 2.66 | 2.75 | 2.58 | 2.63 | 2.63 | 0.38% | 79,877 |
| Sep 17, 2025 | 2.78 | 2.78 | 2.59 | 2.62 | 2.62 | -6.43% | 121,414 |
| Sep 16, 2025 | 2.80 | 2.99 | 2.70 | 2.80 | 2.80 | -0.71% | 53,584 |