Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.040
-0.050 (-4.59%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | - | -4.59% | 97,526 |
| 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 |
| Mar 19, 2025 | 1.41 | 1.45 | 1.30 | 1.35 | 1.35 | -6.25% | 89,268 |
| Mar 18, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 55,579 |
| Mar 17, 2025 | 1.37 | 1.53 | 1.34 | 1.50 | 1.50 | 6.38% | 128,105 |
| Mar 14, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 1.44% | 75,630 |
| Mar 13, 2025 | 1.39 | 1.50 | 1.37 | 1.39 | 1.39 | -2.11% | 48,490 |
| Mar 12, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 4.41% | 42,084 |
| Mar 11, 2025 | 1.26 | 1.38 | 1.25 | 1.36 | 1.36 | 4.62% | 43,725 |
| Mar 10, 2025 | 1.22 | 1.37 | 1.22 | 1.30 | 1.30 | 4.00% | 69,380 |
| Mar 7, 2025 | 1.45 | 1.53 | 1.21 | 1.25 | 1.25 | -15.54% | 169,773 |
| Mar 6, 2025 | 1.40 | 1.54 | 1.40 | 1.48 | 1.48 | 5.71% | 61,937 |
| Mar 5, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 7.69% | 82,672 |
| Mar 4, 2025 | 1.43 | 1.50 | 1.28 | 1.30 | 1.30 | -13.91% | 176,197 |
| Mar 3, 2025 | 1.63 | 1.76 | 1.51 | 1.51 | 1.51 | -10.12% | 204,841 |
| Feb 28, 2025 | 1.62 | 1.71 | 1.62 | 1.68 | 1.68 | 3.70% | 42,554 |
| Feb 27, 2025 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | -0.61% | 101,922 |
| Feb 26, 2025 | 1.61 | 1.68 | 1.53 | 1.63 | 1.63 | 5.16% | 226,424 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.43 | 1.55 | 1.55 | -7.74% | 286,535 |
| Feb 24, 2025 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -1.75% | 175,193 |
| Feb 21, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | -3.39% | 211,554 |
| Feb 20, 2025 | 1.82 | 1.89 | 1.66 | 1.77 | 1.77 | -6.84% | 609,406 |
| Feb 19, 2025 | 1.97 | 2.06 | 1.72 | 1.90 | 1.90 | -1.55% | 14,599,406 |
| Feb 18, 2025 | 2.04 | 2.05 | 1.92 | 1.93 | 1.93 | -1.53% | 48,614 |
| Feb 14, 2025 | 2.00 | 2.03 | 1.94 | 1.96 | 1.96 | -1.01% | 24,040 |
| Feb 13, 2025 | 2.00 | 2.06 | 1.93 | 1.98 | 1.98 | -1.49% | 47,873 |
| Feb 12, 2025 | 1.96 | 2.03 | 1.91 | 2.01 | 2.01 | 4.04% | 36,040 |
| Feb 11, 2025 | 1.93 | 2.01 | 1.90 | 1.93 | 1.93 | -2.91% | 58,238 |
| Feb 10, 2025 | 2.01 | 2.10 | 1.86 | 1.99 | 1.99 | 0.51% | 120,192 |
| Feb 7, 2025 | 2.08 | 2.15 | 1.94 | 1.98 | 1.98 | -5.26% | 72,006 |
| Feb 6, 2025 | 2.06 | 2.12 | 2.03 | 2.09 | 2.09 | 0.48% | 51,720 |
| Feb 5, 2025 | 2.07 | 2.19 | 2.02 | 2.08 | 2.08 | 0.48% | 217,366 |
| Feb 4, 2025 | 2.11 | 2.19 | 2.03 | 2.07 | 2.07 | -2.82% | 119,112 |
| Feb 3, 2025 | 1.99 | 2.14 | 1.99 | 2.13 | 2.13 | 4.41% | 154,032 |
| Jan 31, 2025 | 2.04 | 2.08 | 1.99 | 2.04 | 2.04 | - | 53,793 |
| Jan 30, 2025 | 2.07 | 2.10 | 2.00 | 2.04 | 2.04 | -0.97% | 19,735 |
| Jan 29, 2025 | 2.15 | 2.15 | 1.97 | 2.06 | 2.06 | -1.44% | 99,957 |
| Jan 28, 2025 | 2.07 | 2.14 | 2.03 | 2.09 | 2.09 | 0.48% | 58,636 |
| Jan 27, 2025 | 2.08 | 2.14 | 2.03 | 2.08 | 2.08 | - | 50,326 |
| Jan 24, 2025 | 2.12 | 2.15 | 2.06 | 2.08 | 2.08 | -1.89% | 54,814 |
| Jan 23, 2025 | 2.12 | 2.15 | 2.07 | 2.12 | 2.12 | 1.44% | 28,003 |
| Jan 22, 2025 | 2.08 | 2.15 | 2.07 | 2.09 | 2.09 | -0.48% | 109,238 |
| Jan 21, 2025 | 2.15 | 2.20 | 2.07 | 2.10 | 2.10 | -1.87% | 103,892 |