Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.800
+0.080 (4.65%)
At close: Jun 4, 2026, 4:00 PM EDT
1.790
-0.010 (-0.56%)
After-hours: Jun 4, 2026, 5:31 PM EDT
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.74 | 1.84 | 1.71 | 1.80 | 1.80 | 4.65% | 31,686 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.68 | 1.72 | 1.72 | -1.15% | 15,996 |
| Jun 2, 2026 | 1.95 | 1.95 | 1.74 | 1.74 | 1.74 | -6.45% | 69,417 |
| Jun 1, 2026 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -7.00% | 110,440 |
| May 29, 2026 | 2.06 | 2.09 | 1.96 | 2.00 | 2.00 | -3.38% | 71,609 |
| May 28, 2026 | 1.93 | 2.08 | 1.91 | 2.07 | 2.07 | 8.95% | 38,270 |
| May 27, 2026 | 2.00 | 2.02 | 1.90 | 1.90 | 1.90 | -6.40% | 30,694 |
| May 26, 2026 | 2.14 | 2.15 | 1.94 | 2.03 | 2.03 | 0.50% | 55,181 |
| May 22, 2026 | 1.83 | 2.09 | 1.83 | 2.02 | 2.02 | 10.99% | 88,459 |
| May 21, 2026 | 1.68 | 1.87 | 1.67 | 1.82 | 1.82 | 9.64% | 79,504 |
| May 20, 2026 | 1.56 | 1.69 | 1.55 | 1.66 | 1.66 | 7.10% | 21,971 |
| May 19, 2026 | 1.62 | 1.68 | 1.54 | 1.55 | 1.55 | -4.32% | 39,704 |
| May 18, 2026 | 1.67 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 28,949 |
| May 15, 2026 | 1.72 | 1.73 | 1.64 | 1.66 | 1.66 | -2.35% | 7,528 |
| May 14, 2026 | 1.71 | 1.80 | 1.64 | 1.70 | 1.70 | -2.30% | 45,045 |
| May 13, 2026 | 1.85 | 1.86 | 1.74 | 1.74 | 1.74 | -1.69% | 48,365 |
| May 12, 2026 | 1.84 | 1.89 | 1.77 | 1.77 | 1.77 | -3.28% | 74,909 |
| May 11, 2026 | 1.77 | 1.95 | 1.77 | 1.83 | 1.83 | 3.39% | 41,023 |
| May 8, 2026 | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | 1.72% | 32,608 |
| May 7, 2026 | 1.84 | 1.84 | 1.72 | 1.74 | 1.74 | -2.79% | 63,837 |
| May 6, 2026 | 1.63 | 1.84 | 1.63 | 1.79 | 1.79 | 9.82% | 81,787 |
| May 5, 2026 | 1.63 | 1.70 | 1.60 | 1.63 | 1.63 | 0.62% | 44,263 |
| May 4, 2026 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | 0.73% | 22,476 |
| May 1, 2026 | 1.48 | 1.62 | 1.48 | 1.61 | 1.61 | 9.40% | 43,416 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.46 | 1.47 | 1.47 | 0.68% | 35,579 |
| 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 |