Register for real-time alerts, custom portfolio, and market movers
CMLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.30 | 0.46 | 16.20% | 2.84 | 3.30 | 2.835 | 87,125 |
| May 15 2024 | 2.84 | 0.05 | 1.79% | 2.80 | 2.88 | 2.74 | 34,149 |
| May 14 2024 | 2.79 | 0.09 | 3.33% | 2.71 | 2.86 | 2.6889 | 41,595 |
| May 13 2024 | 2.70 | 0.03 | 1.12% | 2.67 | 2.74 | 2.67 | 51,869 |
| May 10 2024 | 2.67 | 0.00 | 0.00% | 2.66 | 2.685 | 2.62 | 16,042 |
| May 09 2024 | 2.67 | -0.03 | -1.11% | 2.70 | 2.73 | 2.63 | 35,343 |
| May 08 2024 | 2.70 | -0.10 | -3.57% | 2.79 | 2.79 | 2.65 | 62,115 |
| May 07 2024 | 2.80 | -0.05 | -1.75% | 2.88 | 2.9398 | 2.80 | 35,081 |
| May 06 2024 | 2.85 | 0.10 | 3.64% | 2.76 | 2.98 | 2.76 | 43,466 |
| May 03 2024 | 2.75 | 0.11 | 4.17% | 2.65 | 3.07 | 2.65 | 72,676 |
| May 02 2024 | 2.64 | 0.03 | 1.15% | 2.67 | 2.7499 | 2.61 | 28,638 |
| May 01 2024 | 2.61 | -0.02 | -0.76% | 2.61 | 2.73 | 2.61 | 23,343 |
| Apr 30 2024 | 2.63 | -0.10 | -3.66% | 2.72 | 2.72 | 2.5939 | 13,989 |
| Apr 29 2024 | 2.73 | 0.05 | 1.87% | 2.73 | 2.73 | 2.66 | 41,881 |
| Apr 26 2024 | 2.68 | -0.08 | -2.90% | 2.74 | 2.89 | 2.61 | 55,644 |
| Apr 25 2024 | 2.76 | 0.06 | 2.22% | 2.6309 | 2.79 | 2.61 | 23,699 |
| Apr 24 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.745 | 2.63 | 46,983 |
| Apr 23 2024 | 2.70 | 0.00 | 0.00% | 2.71 | 2.84 | 2.70 | 67,548 |
| Apr 22 2024 | 2.70 | -0.29 | -9.70% | 3.01 | 3.25 | 2.68 | 128,201 |
| Apr 19 2024 | 2.99 | 0.20 | 7.17% | 2.78 | 3.01 | 2.78 | 60,977 |
| Apr 18 2024 | 2.79 | 0.04 | 1.45% | 2.73 | 2.84 | 2.67 | 35,089 |
| Apr 17 2024 | 2.75 | -0.12 | -4.18% | 2.87 | 2.925 | 2.75 | 31,817 |
| Apr 16 2024 | 2.87 | -0.04 | -1.37% | 2.9501 | 2.98 | 2.86 | 35,850 |
| Apr 15 2024 | 2.91 | -0.21 | -6.73% | 3.13 | 3.13 | 2.84 | 42,124 |
| Apr 12 2024 | 3.12 | -0.06 | -1.89% | 3.17 | 3.34 | 3.08 | 53,765 |
| Apr 11 2024 | 3.18 | 0.08 | 2.58% | 3.08 | 3.18 | 3.01 | 60,356 |
| Apr 10 2024 | 3.10 | -0.05 | -1.59% | 3.11 | 3.19 | 3.08 | 70,936 |
| Apr 09 2024 | 3.15 | 0.02 | 0.64% | 3.20 | 3.20 | 3.07 | 56,228 |
| Apr 08 2024 | 3.13 | 0.03 | 0.97% | 3.10 | 3.16 | 3.10 | 30,890 |
| Apr 05 2024 | 3.10 | 0.11 | 3.68% | 3.04 | 3.11 | 2.985 | 55,242 |
| Apr 04 2024 | 2.99 | -0.09 | -2.92% | 3.09 | 3.15 | 2.97 | 63,694 |
| Apr 03 2024 | 3.08 | -0.22 | -6.67% | 3.26 | 3.26 | 3.08 | 92,673 |
| Apr 02 2024 | 3.30 | -0.25 | -7.04% | 3.36 | 3.43 | 3.26 | 75,655 |
| Apr 01 2024 | 3.55 | -0.04 | -1.11% | 3.59 | 3.605 | 3.52 | 35,208 |
| Mar 28 2024 | 3.59 | 0.36 | 11.15% | 3.23 | 3.72 | 3.23 | 68,846 |
| Mar 27 2024 | 3.23 | 0.10 | 3.19% | 3.09 | 3.28 | 3.08 | 120,411 |
| Mar 26 2024 | 3.13 | -0.28 | -8.21% | 3.41 | 3.41 | 3.10 | 145,459 |
| Mar 25 2024 | 3.41 | 0.00 | 0.00% | 3.39 | 3.52 | 3.32 | 57,558 |
| Mar 22 2024 | 3.41 | -0.09 | -2.57% | 3.53 | 3.56 | 3.24 | 157,520 |
| Mar 21 2024 | 3.50 | -0.17 | -4.63% | 3.78 | 3.78 | 3.50 | 84,399 |
| Mar 20 2024 | 3.67 | 0.19 | 5.46% | 3.49 | 3.704 | 3.46 | 49,544 |
| Mar 19 2024 | 3.48 | 0.11 | 3.26% | 3.55 | 3.74 | 3.45 | 91,513 |
| Mar 18 2024 | 3.37 | -0.28 | -7.67% | 3.60 | 3.6399 | 3.36 | 88,302 |
| Mar 15 2024 | 3.65 | 0.08 | 2.24% | 3.55 | 3.77 | 3.55 | 171,170 |
| Mar 14 2024 | 3.57 | -0.16 | -4.29% | 3.71 | 3.75 | 3.51 | 88,480 |
| Mar 13 2024 | 3.73 | -0.08 | -2.10% | 3.82 | 3.92 | 3.68 | 115,672 |
| Mar 12 2024 | 3.81 | 0.13 | 3.53% | 3.68 | 3.95 | 3.66 | 144,413 |
| Mar 11 2024 | 3.68 | -0.07 | -1.87% | 3.77 | 3.79 | 3.6051 | 39,532 |
| Mar 08 2024 | 3.75 | 0.24 | 6.84% | 3.51 | 3.87 | 3.51 | 94,037 |
| Mar 07 2024 | 3.51 | 0.01 | 0.29% | 3.52 | 3.60 | 3.295 | 176,357 |
| Mar 06 2024 | 3.50 | 0.04 | 1.16% | 3.44 | 3.64 | 3.44 | 97,934 |
| Mar 05 2024 | 3.46 | -0.09 | -2.54% | 3.49 | 3.59 | 3.45 | 51,843 |
| Mar 04 2024 | 3.55 | -0.22 | -5.84% | 3.70 | 3.76 | 3.52 | 62,941 |
| Mar 01 2024 | 3.77 | 0.03 | 0.80% | 3.71 | 3.94 | 3.68 | 77,953 |
| Feb 29 2024 | 3.74 | 0.35 | 10.32% | 3.40 | 3.85 | 3.40 | 91,472 |
| Feb 28 2024 | 3.39 | -0.46 | -11.95% | 3.67 | 3.78 | 3.3701 | 82,661 |
| Feb 27 2024 | 3.85 | -0.63 | -14.06% | 4.08 | 4.285 | 3.85 | 137,081 |
| Feb 26 2024 | 4.48 | -0.22 | -4.68% | 4.71 | 4.71 | 4.30 | 46,443 |
| Feb 23 2024 | 4.70 | 0.48 | 11.37% | 4.23 | 4.71 | 4.23 | 69,127 |
| Feb 22 2024 | 4.22 | 0.32 | 8.21% | 3.87 | 4.2699 | 3.87 | 307,731 |
| Feb 21 2024 | 3.90 | 0.05 | 1.30% | 3.94 | 3.98 | 3.82 | 75,406 |
| Feb 20 2024 | 3.85 | -0.06 | -1.53% | 3.93 | 4.01 | 3.85 | 30,684 |
