Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
2.790
-0.242 (-7.99%)
Sep 15, 2025, 12:05 PM EDT - Market open
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.03 | 3.03 | 2.95 | 2.94 | - | -3.03% | 12,271 |
| Sep 12, 2025 | 3.02 | 3.09 | 3.01 | 3.03 | 3.03 | -0.59% | 23,453 |
| Sep 11, 2025 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 2.01% | 30,638 |
| Sep 10, 2025 | 3.05 | 3.14 | 2.96 | 2.99 | 2.99 | -1.97% | 70,458 |
| Sep 9, 2025 | 3.02 | 3.10 | 3.01 | 3.05 | 3.05 | 0.16% | 79,719 |
| Sep 8, 2025 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | -1.46% | 107,891 |
| Sep 5, 2025 | 3.08 | 3.10 | 3.00 | 3.09 | 3.09 | 1.31% | 125,208 |
| Sep 4, 2025 | 3.01 | 3.10 | 3.00 | 3.05 | 3.05 | 0.99% | 80,268 |
| Sep 3, 2025 | 3.11 | 3.20 | 2.99 | 3.02 | 3.02 | -2.58% | 394,187 |
| Sep 2, 2025 | 3.14 | 3.22 | 3.05 | 3.10 | 3.10 | -1.27% | 82,566 |
| Aug 29, 2025 | 3.41 | 3.43 | 3.10 | 3.14 | 3.14 | -7.92% | 294,357 |
| Aug 28, 2025 | 3.59 | 3.63 | 3.33 | 3.41 | 3.41 | -2.01% | 463,530 |
| Aug 27, 2025 | 3.40 | 3.78 | 3.35 | 3.48 | 3.48 | 2.35% | 723,295 |
| Aug 26, 2025 | 3.48 | 3.86 | 3.38 | 3.40 | 3.40 | -2.30% | 120,237 |
| Aug 25, 2025 | 3.56 | 3.70 | 3.32 | 3.48 | 3.48 | -2.25% | 67,057 |
| Aug 22, 2025 | 3.54 | 4.12 | 3.53 | 3.56 | 3.56 | 0.56% | 77,881 |
| Aug 21, 2025 | 3.64 | 3.73 | 3.52 | 3.54 | 3.54 | -3.59% | 18,205 |
| Aug 20, 2025 | 3.72 | 3.80 | 3.56 | 3.67 | 3.67 | -1.29% | 22,398 |
| Aug 19, 2025 | 3.76 | 3.80 | 3.71 | 3.72 | 3.72 | -1.06% | 13,232 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 1.08% | 22,729 |
| Aug 15, 2025 | 3.62 | 3.80 | 3.62 | 3.72 | 3.72 | 3.65% | 31,505 |
| Aug 14, 2025 | 3.77 | 3.88 | 3.56 | 3.59 | 3.59 | -6.34% | 47,180 |
| Aug 13, 2025 | 3.75 | 3.87 | 3.70 | 3.83 | 3.83 | 3.57% | 39,000 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.64 | 3.70 | 3.70 | -2.63% | 22,412 |
| Aug 11, 2025 | 3.88 | 3.92 | 3.68 | 3.80 | 3.80 | -2.06% | 34,593 |
| Aug 8, 2025 | 3.96 | 3.96 | 3.49 | 3.88 | 3.88 | - | 45,330 |
| Aug 7, 2025 | 4.00 | 4.04 | 3.84 | 3.88 | 3.88 | -1.02% | 28,721 |
| Aug 6, 2025 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | 1.03% | 6,726 |
| Aug 5, 2025 | 3.98 | 4.08 | 3.64 | 3.88 | 3.88 | -3.00% | 30,613 |
| Aug 4, 2025 | 4.16 | 4.20 | 3.96 | 4.00 | 4.00 | -2.44% | 40,686 |
| Aug 1, 2025 | 4.28 | 4.28 | 4.08 | 4.10 | 4.10 | -4.21% | 26,580 |
| Jul 31, 2025 | 4.28 | 4.50 | 4.24 | 4.28 | 4.28 | -0.93% | 37,865 |
| Jul 30, 2025 | 4.44 | 4.55 | 4.24 | 4.32 | 4.32 | -0.92% | 16,027 |
| Jul 29, 2025 | 4.40 | 4.52 | 4.25 | 4.36 | 4.36 | - | 18,452 |
| Jul 28, 2025 | 4.68 | 4.80 | 4.36 | 4.36 | 4.36 | - | 36,654 |
| Jul 25, 2025 | 4.32 | 4.48 | 4.32 | 4.36 | 4.36 | - | 32,351 |
| Jul 24, 2025 | 4.28 | 4.44 | 4.28 | 4.36 | 4.36 | -0.91% | 24,560 |
| Jul 23, 2025 | 4.44 | 4.48 | 4.36 | 4.40 | 4.40 | -1.79% | 60,770 |
| Jul 22, 2025 | 4.56 | 4.84 | 4.36 | 4.48 | 4.48 | 1.82% | 19,289 |
| Jul 21, 2025 | 4.40 | 4.56 | 4.36 | 4.40 | 4.40 | -2.65% | 32,653 |
| Jul 18, 2025 | 4.52 | 4.56 | 4.44 | 4.52 | 4.52 | - | 32,062 |
| Jul 17, 2025 | 4.48 | 4.61 | 4.48 | 4.52 | 4.52 | -0.88% | 47,108 |
| Jul 16, 2025 | 4.72 | 4.72 | 4.52 | 4.56 | 4.56 | -0.87% | 43,070 |
| Jul 15, 2025 | 4.60 | 4.77 | 4.52 | 4.60 | 4.60 | -1.71% | 24,443 |
| Jul 14, 2025 | 4.72 | 4.88 | 4.60 | 4.68 | 4.68 | 1.19% | 33,249 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.62 | 4.63 | 4.63 | -0.32% | 17,017 |
| Jul 10, 2025 | 4.72 | 4.79 | 4.60 | 4.64 | 4.64 | -0.85% | 67,030 |
| Jul 9, 2025 | 4.64 | 4.80 | 4.60 | 4.68 | 4.68 | 0.86% | 31,845 |
| Jul 8, 2025 | 4.64 | 4.76 | 4.56 | 4.64 | 4.64 | 0.87% | 35,740 |
| Jul 7, 2025 | 4.88 | 4.88 | 4.56 | 4.60 | 4.60 | -0.86% | 35,038 |