Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.150
-0.020 (-1.71%)
At close: Jul 15, 2025, 4:00 PM
1.130
-0.020 (-1.74%)
After-hours: Jul 15, 2025, 5:32 PM EDT
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 96,113 |
| Jul 14, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 1.21% | 132,997 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.34% | 68,069 |
| Jul 10, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 268,123 |
| Jul 9, 2025 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 127,382 |
| Jul 8, 2025 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 142,960 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.86% | 140,153 |
| Jul 3, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 39,709 |
| Jul 2, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 139,188 |
| Jul 1, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | - | 110,619 |
| Jun 30, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 88,671 |
| Jun 27, 2025 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.01% | 69,876 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.50% | 35,584 |
| Jun 25, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 114,905 |
| Jun 24, 2025 | 1.18 | 1.24 | 1.17 | 1.20 | 1.20 | 1.69% | 86,813 |
| Jun 23, 2025 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 83,804 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 94,749 |
| Jun 18, 2025 | 1.19 | 1.25 | 1.10 | 1.22 | 1.22 | 1.67% | 1,815,009 |
| Jun 17, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 34,195 |
| Jun 16, 2025 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 78,590 |
| Jun 13, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 72,258 |
| Jun 12, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.41% | 38,266 |
| Jun 11, 2025 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -7.46% | 412,637 |
| Jun 10, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 109,082 |
| Jun 9, 2025 | 1.33 | 1.34 | 1.24 | 1.32 | 1.32 | -0.15% | 146,892 |
| Jun 6, 2025 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 0.15% | 76,717 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -1.93% | 78,610 |
| Jun 4, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 0.45% | 79,159 |
| Jun 3, 2025 | 1.35 | 1.38 | 1.22 | 1.34 | 1.34 | -0.74% | 695,198 |
| Jun 2, 2025 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 91,719 |
| 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 |