Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
2.450
-0.130 (-5.04%)
At close: Sep 14, 2026, 4:00 PM EDT
2.422
-0.028 (-1.15%)
After-hours: Sep 14, 2026, 6:04 PM EDT
Chemomab Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | -5.04% | 104,234 |
| Sep 11, 2026 | 2.66 | 2.76 | 2.56 | 2.58 | 2.58 | -0.77% | 100,440 |
| Sep 10, 2026 | 2.67 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 23,781 |
| Sep 9, 2026 | 2.75 | 2.80 | 2.59 | 2.69 | 2.69 | -2.18% | 76,585 |
| Sep 8, 2026 | 2.67 | 2.88 | 2.66 | 2.75 | 2.75 | 1.48% | 95,883 |
| Sep 4, 2026 | 2.90 | 2.94 | 2.71 | 2.71 | 2.71 | -4.24% | 113,607 |
| Sep 3, 2026 | 2.82 | 2.94 | 2.71 | 2.83 | 2.83 | 3.66% | 150,839 |
| Sep 2, 2026 | 2.73 | 2.84 | 2.71 | 2.73 | 2.73 | - | 41,306 |
| Sep 1, 2026 | 2.71 | 2.89 | 2.70 | 2.73 | 2.73 | 0.37% | 72,299 |
| Aug 31, 2026 | 2.70 | 2.80 | 2.64 | 2.72 | 2.72 | 0.37% | 41,594 |
| 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 |
| Aug 20, 2026 | 2.06 | 2.10 | 1.95 | 2.07 | 2.07 | -0.96% | 83,359 |
| Aug 19, 2026 | 1.96 | 2.11 | 1.88 | 2.09 | 2.09 | 9.42% | 118,766 |
| Aug 18, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -0.52% | 17,214 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | 0.52% | 42,274 |
| Aug 14, 2026 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | 0.53% | 21,556 |
| Aug 13, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 16,074 |
| Aug 12, 2026 | 1.92 | 2.04 | 1.87 | 1.92 | 1.92 | 1.05% | 33,462 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | 0.53% | 18,121 |
| Aug 10, 2026 | 1.95 | 1.98 | 1.81 | 1.89 | 1.89 | -2.07% | 33,422 |
| Aug 7, 2026 | 1.88 | 2.04 | 1.83 | 1.93 | 1.93 | 7.22% | 137,594 |
| Aug 6, 2026 | 1.77 | 1.86 | 1.76 | 1.80 | 1.80 | 2.86% | 119,235 |
| Aug 5, 2026 | 1.69 | 1.80 | 1.68 | 1.75 | 1.75 | 4.17% | 97,767 |
| Aug 4, 2026 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | 38,587 |
| Aug 3, 2026 | 1.60 | 1.63 | 1.53 | 1.62 | 1.62 | 4.52% | 77,351 |
| Jul 31, 2026 | 1.56 | 1.58 | 1.48 | 1.55 | 1.55 | 1.31% | 29,971 |
| Jul 30, 2026 | 1.53 | 1.60 | 1.47 | 1.53 | 1.53 | 4.79% | 57,741 |
| Jul 29, 2026 | 1.42 | 1.61 | 1.41 | 1.46 | 1.46 | 2.10% | 221,149 |
| Jul 28, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 17,552 |
| Jul 27, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 4.41% | 25,087 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 42,393 |
| Jul 23, 2026 | 1.43 | 1.49 | 1.38 | 1.40 | 1.40 | -2.10% | 68,321 |
| Jul 22, 2026 | 1.47 | 1.48 | 1.39 | 1.43 | 1.43 | -2.72% | 80,845 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 62,509 |
| Jul 20, 2026 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -3.85% | 91,980 |
| Jul 17, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 92,019 |
| Jul 16, 2026 | 1.52 | 1.59 | 1.49 | 1.52 | 1.52 | - | 105,127 |
| Jul 15, 2026 | 1.60 | 1.64 | 1.50 | 1.52 | 1.52 | -0.65% | 72,815 |
| Jul 14, 2026 | 1.72 | 1.72 | 1.50 | 1.53 | 1.53 | -7.27% | 190,106 |
| Jul 13, 2026 | 1.71 | 1.80 | 1.57 | 1.65 | 1.65 | -5.17% | 210,581 |
| Jul 10, 2026 | 1.83 | 1.84 | 1.67 | 1.74 | 1.74 | -4.92% | 176,793 |
| Jul 9, 2026 | 1.98 | 2.05 | 1.75 | 1.83 | 1.83 | -7.11% | 351,250 |
| Jul 8, 2026 | 2.31 | 2.42 | 1.76 | 1.97 | 1.97 | -28.88% | 2,201,446 |
| Jul 7, 2026 | 2.40 | 2.83 | 2.26 | 2.77 | 2.77 | 15.42% | 295,228 |
| Jul 6, 2026 | 2.25 | 2.46 | 2.14 | 2.40 | 2.40 | 5.73% | 350,726 |