Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.780
+0.150 (9.20%)
At close: May 6, 2026, 4:00 PM EDT
1.790
+0.010 (0.56%)
After-hours: May 6, 2026, 4:00 PM EDT
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.63 | 1.84 | 1.63 | 1.78 | - | 9.20% | 80,834 |
| May 5, 2026 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 42,042 |
| May 4, 2026 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | 0.75% | 21,676 |
| May 1, 2026 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 9.39% | 42,795 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.46 | 1.47 | 1.47 | 0.68% | 35,378 |
| Apr 29, 2026 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -1.02% | 35,735 |
| Apr 28, 2026 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -4.22% | 58,299 |
| Apr 27, 2026 | 1.57 | 1.60 | 1.45 | 1.54 | 1.54 | -4.35% | 59,062 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.50 | 1.61 | 1.61 | -0.62% | 51,301 |
| Apr 23, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -4.14% | 15,822 |
| Apr 22, 2026 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 1.87% | 10,621 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.83% | 29,203 |
| Apr 20, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 23,221 |
| Apr 17, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | - | 44,645 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.62 | 1.67 | 1.67 | -0.60% | 50,723 |
| Apr 15, 2026 | 1.69 | 1.75 | 1.65 | 1.68 | 1.68 | -0.59% | 31,435 |
| Apr 14, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -0.59% | 21,302 |
| Apr 13, 2026 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 20,685 |
| Apr 10, 2026 | 1.67 | 1.75 | 1.61 | 1.67 | 1.67 | - | 19,822 |
| Apr 9, 2026 | 1.71 | 1.84 | 1.62 | 1.67 | 1.67 | -2.34% | 123,688 |
| Apr 8, 2026 | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | 1.79% | 30,960 |
| Apr 7, 2026 | 1.66 | 1.70 | 1.61 | 1.68 | 1.68 | 1.20% | 23,885 |
| Apr 6, 2026 | 1.64 | 1.69 | 1.60 | 1.66 | 1.66 | 6.41% | 22,892 |
| Apr 2, 2026 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 47,934 |
| Apr 1, 2026 | 1.68 | 1.87 | 1.47 | 1.59 | 1.59 | 1.27% | 24,124 |
| Mar 31, 2026 | 1.49 | 1.65 | 1.47 | 1.57 | 1.57 | 6.08% | 12,265 |
| Mar 30, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | 1.37% | 43,920 |
| Mar 27, 2026 | 1.53 | 1.61 | 1.45 | 1.46 | 1.46 | -5.81% | 41,116 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 24,865 |
| Mar 25, 2026 | 1.68 | 1.73 | 1.57 | 1.59 | 1.59 | 1.27% | 64,924 |
| Mar 24, 2026 | 1.67 | 1.73 | 1.56 | 1.57 | 1.57 | -6.55% | 39,715 |
| Mar 23, 2026 | 1.79 | 1.79 | 1.57 | 1.68 | 1.68 | -5.62% | 85,147 |
| Mar 20, 2026 | 1.90 | 1.93 | 1.66 | 1.78 | 1.78 | -7.77% | 71,173 |
| Mar 19, 2026 | 2.00 | 2.07 | 1.84 | 1.93 | 1.93 | -3.50% | 48,375 |
| Mar 18, 2026 | 2.04 | 2.05 | 1.94 | 2.00 | 2.00 | -2.91% | 25,777 |
| Mar 17, 2026 | 2.19 | 2.24 | 2.01 | 2.06 | 2.06 | -3.74% | 77,921 |
| Mar 16, 2026 | 1.94 | 2.14 | 1.90 | 2.14 | 2.14 | 16.94% | 79,321 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -1.61% | 23,302 |
| Mar 12, 2026 | 1.95 | 2.06 | 1.82 | 1.86 | 1.86 | -4.62% | 51,095 |
| Mar 11, 2026 | 2.00 | 2.05 | 1.91 | 1.95 | 1.95 | -1.52% | 55,262 |
| Mar 10, 2026 | 2.01 | 2.15 | 1.94 | 1.98 | 1.98 | -1.00% | 110,521 |
| Mar 9, 2026 | 1.81 | 2.02 | 1.81 | 2.00 | 2.00 | 6.38% | 46,230 |
| Mar 6, 2026 | 1.91 | 1.91 | 1.77 | 1.88 | 1.88 | 2.73% | 51,557 |
| Mar 5, 2026 | 1.99 | 1.99 | 1.75 | 1.83 | 1.83 | -4.19% | 34,481 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.79 | 1.91 | 1.91 | 6.53% | 16,757 |
| Mar 3, 2026 | 1.92 | 1.93 | 1.77 | 1.79 | 1.79 | -8.52% | 35,772 |
| Mar 2, 2026 | 1.80 | 2.00 | 1.78 | 1.96 | 1.96 | 5.38% | 92,028 |
| Feb 27, 2026 | 1.50 | 1.92 | 1.50 | 1.86 | 1.86 | 20.00% | 290,029 |
| Feb 26, 2026 | 1.47 | 1.56 | 1.36 | 1.55 | 1.55 | 7.64% | 236,086 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.35 | 1.44 | 1.44 | -7.10% | 132,101 |