Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.160
+0.070 (6.42%)
At close: Oct 30, 2026, 4:00 PM EDT
1.120
-0.040 (-3.45%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Chemomab Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.14 | 1.16 | 1.01 | 1.16 | 1.16 | 6.42% | 224,817 |
| Oct 29, 2026 | 1.10 | 1.19 | 1.09 | 1.09 | 1.09 | -0.91% | 41,050 |
| Oct 28, 2026 | 1.05 | 1.16 | 1.04 | 1.10 | 1.10 | 4.76% | 21,849 |
| Oct 27, 2026 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 8,869 |
| Oct 26, 2026 | 1.10 | 1.10 | 0.92 | 1.00 | 1.00 | -2.91% | 37,852 |
| Oct 23, 2026 | 1.10 | 1.21 | 1.01 | 1.03 | 1.03 | -4.63% | 26,198 |
| Oct 22, 2026 | 1.15 | 1.24 | 1.01 | 1.08 | 1.08 | -6.09% | 54,801 |
| Oct 21, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 14,807 |
| Oct 20, 2026 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | 0.85% | 64,834 |
| Oct 19, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.51% | 36,617 |
| Oct 16, 2026 | 1.27 | 1.35 | 1.26 | 1.27 | 1.27 | -1.94% | 9,080 |
| Oct 15, 2026 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | - | 21,528 |
| Oct 14, 2026 | 1.26 | 1.35 | 1.26 | 1.29 | 1.29 | 4.03% | 25,820 |
| Oct 13, 2026 | 1.37 | 1.41 | 1.24 | 1.24 | 1.24 | -10.79% | 49,755 |
| Oct 12, 2026 | 1.38 | 1.46 | 1.38 | 1.39 | 1.39 | 0.72% | 17,246 |
| Oct 9, 2026 | 1.39 | 1.47 | 1.37 | 1.38 | 1.38 | -0.72% | 12,202 |
| Oct 8, 2026 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | 1.46% | 20,596 |
| Oct 7, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 10,036 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.38 | 1.40 | 1.40 | -0.71% | 25,225 |
| Oct 5, 2026 | 1.43 | 1.49 | 1.39 | 1.41 | 1.41 | -1.40% | 58,702 |
| Oct 2, 2026 | 1.30 | 1.44 | 1.30 | 1.43 | 1.43 | 10.00% | 42,064 |
| Oct 1, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 9.24% | 195,519 |
| Sep 30, 2026 | 1.62 | 1.67 | 1.05 | 1.19 | 1.19 | -26.09% | 678,257 |
| Sep 29, 2026 | 1.59 | 1.77 | 1.50 | 1.61 | 1.61 | -1.83% | 437,848 |
| Sep 28, 2026 | 2.20 | 2.22 | 1.61 | 1.64 | 1.64 | -24.07% | 349,767 |
| Sep 25, 2026 | 2.20 | 2.26 | 2.10 | 2.16 | 2.16 | -1.82% | 63,240 |
| Sep 24, 2026 | 2.25 | 2.28 | 2.16 | 2.20 | 2.20 | -3.51% | 97,183 |
| Sep 23, 2026 | 2.41 | 2.41 | 2.16 | 2.28 | 2.28 | -4.20% | 133,517 |
| Sep 22, 2026 | 2.46 | 2.63 | 2.36 | 2.38 | 2.38 | -4.03% | 133,116 |
| Sep 21, 2026 | 2.65 | 2.70 | 2.46 | 2.48 | 2.48 | -4.98% | 83,557 |
| Sep 18, 2026 | 2.73 | 2.88 | 2.57 | 2.61 | 2.61 | -6.79% | 175,830 |
| Sep 17, 2026 | 2.74 | 2.80 | 2.56 | 2.80 | 2.80 | 5.66% | 130,651 |
| Sep 16, 2026 | 2.55 | 2.74 | 2.51 | 2.65 | 2.65 | 7.29% | 115,108 |
| Sep 15, 2026 | 2.46 | 2.56 | 2.41 | 2.47 | 2.47 | 0.82% | 50,856 |
| Sep 14, 2026 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | -5.04% | 105,634 |
| Sep 11, 2026 | 2.66 | 2.76 | 2.56 | 2.58 | 2.58 | -0.77% | 101,350 |
| Sep 10, 2026 | 2.67 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 23,865 |
| Sep 9, 2026 | 2.75 | 2.80 | 2.59 | 2.69 | 2.69 | -2.18% | 76,862 |
| Sep 8, 2026 | 2.67 | 2.88 | 2.66 | 2.75 | 2.75 | 1.48% | 95,937 |
| Sep 4, 2026 | 2.90 | 2.94 | 2.71 | 2.71 | 2.71 | -4.24% | 118,507 |
| Sep 3, 2026 | 2.82 | 2.94 | 2.71 | 2.83 | 2.83 | 3.66% | 150,843 |
| Sep 2, 2026 | 2.73 | 2.84 | 2.71 | 2.73 | 2.73 | - | 47,823 |
| Sep 1, 2026 | 2.71 | 2.89 | 2.70 | 2.73 | 2.73 | 0.37% | 72,560 |
| Aug 31, 2026 | 2.70 | 2.80 | 2.64 | 2.72 | 2.72 | 0.37% | 42,185 |
| Aug 28, 2026 | 2.73 | 2.88 | 2.61 | 2.71 | 2.71 | -0.37% | 105,162 |
| Aug 27, 2026 | 2.57 | 2.99 | 2.57 | 2.72 | 2.72 | 5.02% | 381,269 |
| Aug 26, 2026 | 2.36 | 2.65 | 2.32 | 2.59 | 2.59 | 12.61% | 421,374 |
| Aug 25, 2026 | 2.12 | 2.37 | 2.12 | 2.30 | 2.30 | 5.99% | 139,573 |
| Aug 24, 2026 | 2.16 | 2.27 | 2.08 | 2.17 | 2.17 | 0.46% | 80,193 |
| Aug 21, 2026 | 2.06 | 2.20 | 2.04 | 2.16 | 2.16 | 4.35% | 114,190 |