Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
0.8900
-0.0680 (-7.10%)
Aug 14, 2025, 1:51 PM - Market open
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | - | -1.35% | 77,610 |
| Aug 13, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 3.57% | 156,000 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.63% | 89,651 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -2.05% | 138,372 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.87 | 0.97 | 0.97 | -0.01% | 181,323 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -1.02% | 114,884 |
| Aug 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 26,904 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.91 | 0.97 | 0.97 | -3.00% | 122,452 |
| Aug 4, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -2.44% | 162,746 |
| Aug 1, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -4.21% | 106,320 |
| Jul 31, 2025 | 1.07 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 151,463 |
| Jul 30, 2025 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -0.92% | 64,109 |
| Jul 29, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | - | 73,808 |
| Jul 28, 2025 | 1.17 | 1.20 | 1.09 | 1.09 | 1.09 | - | 146,618 |
| Jul 25, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | - | 129,407 |
| Jul 24, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -0.91% | 98,243 |
| Jul 23, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 243,080 |
| Jul 22, 2025 | 1.14 | 1.21 | 1.09 | 1.12 | 1.12 | 1.82% | 77,159 |
| Jul 21, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 130,615 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | - | 128,248 |
| Jul 17, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 188,433 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 172,280 |
| Jul 15, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 97,772 |
| 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 |