Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.310
-0.053 (-3.89%)
At close: May 30, 2025, 4:00 PM
1.320
+0.010 (0.76%)
After-hours: May 30, 2025, 4:04 PM EDT
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -3.15% | 72,636 |
| May 29, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.51% | 40,260 |
| May 28, 2025 | 1.43 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 143,547 |
| May 27, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 2.56% | 128,113 |
| May 23, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 0.37% | 137,995 |
| May 22, 2025 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | -1.45% | 232,634 |
| May 21, 2025 | 1.39 | 1.43 | 1.33 | 1.38 | 1.38 | -0.72% | 98,965 |
| May 20, 2025 | 1.39 | 1.47 | 1.37 | 1.39 | 1.39 | - | 77,777 |
| May 19, 2025 | 1.38 | 1.46 | 1.36 | 1.39 | 1.39 | 1.46% | 161,023 |
| May 16, 2025 | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | 6.20% | 88,306 |
| May 15, 2025 | 1.19 | 1.30 | 1.17 | 1.29 | 1.29 | 6.61% | 183,325 |
| May 14, 2025 | 1.27 | 1.28 | 1.14 | 1.21 | 1.21 | -3.97% | 112,941 |
| May 13, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 61,157 |
| May 12, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 53,004 |
| May 9, 2025 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 53,518 |
| May 8, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 92,424 |
| May 7, 2025 | 1.23 | 1.24 | 1.15 | 1.23 | 1.23 | 0.82% | 87,120 |
| May 6, 2025 | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -8.27% | 101,597 |
| May 5, 2025 | 1.44 | 1.45 | 1.31 | 1.33 | 1.33 | -6.34% | 122,142 |
| May 2, 2025 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 138,918 |
| May 1, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 57,485 |
| Apr 30, 2025 | 1.28 | 1.35 | 1.23 | 1.35 | 1.35 | 5.47% | 59,154 |
| Apr 29, 2025 | 1.35 | 1.39 | 1.27 | 1.28 | 1.28 | -4.48% | 92,190 |
| Apr 28, 2025 | 1.40 | 1.41 | 1.32 | 1.34 | 1.34 | 2.29% | 296,107 |
| Apr 25, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 63,509 |
| Apr 24, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 134,754 |
| Apr 23, 2025 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | 2.56% | 113,740 |
| Apr 22, 2025 | 1.17 | 1.21 | 1.10 | 1.17 | 1.17 | 0.86% | 69,303 |
| Apr 21, 2025 | 1.12 | 1.18 | 1.08 | 1.16 | 1.16 | 3.57% | 78,746 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 43,109 |
| Apr 16, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -4.13% | 17,396 |
| Apr 15, 2025 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | 2.46% | 51,418 |
| Apr 14, 2025 | 1.10 | 1.19 | 1.08 | 1.18 | 1.18 | 10.68% | 79,342 |
| Apr 11, 2025 | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | 13.51% | 90,250 |
| Apr 10, 2025 | 0.98 | 1.01 | 0.89 | 0.94 | 0.94 | -4.08% | 95,637 |
| Apr 9, 2025 | 0.95 | 1.11 | 0.92 | 0.98 | 0.98 | 2.08% | 169,474 |
| Apr 8, 2025 | 1.01 | 1.09 | 0.95 | 0.96 | 0.96 | -5.88% | 146,237 |
| Apr 7, 2025 | 0.98 | 1.10 | 0.95 | 1.02 | 1.02 | -2.86% | 137,883 |
| Apr 4, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 88,754 |
| Apr 3, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -5.31% | 94,110 |
| Apr 2, 2025 | 1.04 | 1.25 | 1.03 | 1.13 | 1.13 | 8.65% | 197,044 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -4.59% | 111,763 |
| Mar 31, 2025 | 1.06 | 1.11 | 0.92 | 1.09 | 1.09 | -3.54% | 307,690 |
| Mar 28, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 98,412 |
| Mar 27, 2025 | 1.35 | 1.35 | 0.99 | 1.10 | 1.10 | -5.17% | 1,201,267 |
| Mar 26, 2025 | 1.11 | 1.22 | 1.07 | 1.16 | 1.16 | 1.75% | 152,400 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.12 | 1.14 | 1.14 | -8.06% | 118,015 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 94,415 |
| Mar 21, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -5.19% | 65,491 |
| Mar 20, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | - | 75,583 |