Register to chat with like-minded investors on our interactive forums.
CMTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.25 | -0.17 | -2.02% | 8.42 | 8.425 | 8.19 | 200,777 |
| May 20 2024 | 8.42 | -0.10 | -1.17% | 8.48 | 8.52 | 8.385 | 296,445 |
| May 17 2024 | 8.52 | -0.07 | -0.81% | 8.60 | 8.60 | 8.46 | 274,209 |
| May 16 2024 | 8.59 | 0.09 | 1.06% | 8.52 | 8.615 | 8.46 | 291,654 |
| May 15 2024 | 8.50 | -0.31 | -3.52% | 8.91 | 8.95 | 8.44 | 291,722 |
| May 14 2024 | 8.81 | 0.51 | 6.14% | 8.45 | 8.94 | 8.44 | 498,219 |
| May 13 2024 | 8.30 | -0.10 | -1.19% | 8.46 | 8.465 | 8.07 | 330,495 |
| May 10 2024 | 8.40 | 0.06 | 0.72% | 8.34 | 8.52 | 8.32 | 299,098 |
| May 09 2024 | 8.34 | 0.12 | 1.46% | 8.25 | 8.35 | 8.15 | 396,188 |
| May 08 2024 | 8.22 | -0.44 | -5.08% | 8.47 | 8.47 | 8.155 | 372,181 |
| May 07 2024 | 8.66 | -0.48 | -5.25% | 8.85 | 8.98 | 8.22 | 758,562 |
| May 06 2024 | 9.14 | -0.15 | -1.61% | 9.36 | 9.43 | 9.08 | 251,745 |
| May 03 2024 | 9.29 | 0.16 | 1.75% | 9.31 | 9.4528 | 9.18 | 339,427 |
| May 02 2024 | 9.13 | 0.41 | 4.70% | 8.85 | 9.20 | 8.81 | 288,851 |
| May 01 2024 | 8.72 | 0.02 | 0.23% | 8.76 | 8.955 | 8.67 | 411,519 |
| Apr 30 2024 | 8.70 | -0.26 | -2.90% | 8.82 | 8.88 | 8.68 | 244,951 |
| Apr 29 2024 | 8.96 | 0.25 | 2.87% | 8.75 | 9.11 | 8.75 | 280,649 |
| Apr 26 2024 | 8.71 | 0.16 | 1.87% | 8.60 | 8.84 | 8.58 | 131,009 |
| Apr 25 2024 | 8.55 | -0.32 | -3.61% | 8.76 | 8.76 | 8.54 | 318,449 |
| Apr 24 2024 | 8.87 | -0.12 | -1.33% | 8.89 | 8.89 | 8.69 | 200,715 |
| Apr 23 2024 | 8.99 | 0.04 | 0.45% | 8.96 | 9.04 | 8.90 | 190,609 |
| Apr 22 2024 | 8.95 | 0.00 | 0.00% | 8.98 | 9.015 | 8.82 | 179,001 |
| Apr 19 2024 | 8.95 | 0.06 | 0.67% | 8.84 | 9.01 | 8.795 | 398,868 |
| Apr 18 2024 | 8.89 | 0.27 | 3.13% | 8.62 | 9.03 | 8.55 | 572,618 |
| Apr 17 2024 | 8.62 | 0.05 | 0.58% | 8.62 | 8.75 | 8.61 | 185,591 |
| Apr 16 2024 | 8.57 | -0.11 | -1.27% | 8.60 | 8.62 | 8.40 | 193,228 |
| Apr 15 2024 | 8.68 | 0.00 | 0.00% | 8.75 | 8.88 | 8.55 | 266,718 |
| Apr 12 2024 | 8.68 | -0.19 | -2.14% | 8.80 | 8.81 | 8.62 | 163,563 |
| Apr 11 2024 | 8.87 | 0.37 | 4.35% | 8.53 | 8.92 | 8.51 | 296,093 |
| Apr 10 2024 | 8.50 | -1.01 | -10.62% | 9.13 | 9.13 | 8.37 | 599,310 |
| Apr 09 2024 | 9.51 | 0.12 | 1.28% | 9.42 | 9.54 | 9.35 | 118,331 |
| Apr 08 2024 | 9.39 | 0.03 | 0.32% | 9.45 | 9.48 | 9.38 | 77,657 |
| Apr 05 2024 | 9.36 | 0.01 | 0.11% | 9.29 | 9.395 | 9.23 | 139,504 |
| Apr 04 2024 | 9.35 | 0.00 | 0.00% | 9.51 | 9.66 | 9.33 | 194,664 |
| Apr 03 2024 | 9.35 | 0.01 | 0.11% | 9.24 | 9.42 | 9.23 | 131,548 |
| Apr 02 2024 | 9.34 | -0.23 | -2.40% | 9.47 | 9.51 | 9.22 | 196,462 |
| Apr 01 2024 | 9.57 | -0.19 | -1.95% | 9.79 | 9.79 | 9.495 | 229,164 |
| Mar 28 2024 | 9.76 | 0.33 | 3.50% | 9.43 | 9.79 | 9.43 | 380,786 |
| Mar 27 2024 | 9.43 | -0.02 | -0.21% | 9.30 | 9.47 | 9.2952 | 162,677 |
| Mar 26 2024 | 9.45 | -0.19 | -1.97% | 9.75 | 9.75 | 9.395 | 226,213 |
| Mar 25 2024 | 9.64 | -0.06 | -0.62% | 9.74 | 9.83 | 9.64 | 113,121 |
| Mar 22 2024 | 9.70 | -0.25 | -2.51% | 9.92 | 9.925 | 9.64 | 216,825 |
| Mar 21 2024 | 9.95 | 0.17 | 1.74% | 9.84 | 10.05 | 9.83 | 241,703 |
| Mar 20 2024 | 9.78 | 0.06 | 0.62% | 9.64 | 9.92 | 9.38 | 432,437 |
| Mar 19 2024 | 9.72 | -0.09 | -0.92% | 9.75 | 9.92 | 9.61 | 226,958 |
| Mar 18 2024 | 9.81 | 0.02 | 0.20% | 9.78 | 9.90 | 9.62 | 220,768 |
| Mar 15 2024 | 9.79 | 0.36 | 3.82% | 9.35 | 9.84 | 9.35 | 998,157 |
| Mar 14 2024 | 9.43 | -0.20 | -2.08% | 9.60 | 9.60 | 9.32 | 275,476 |
| Mar 13 2024 | 9.63 | -0.13 | -1.33% | 9.72 | 9.90 | 9.54 | 303,170 |
| Mar 12 2024 | 9.76 | -0.02 | -0.20% | 9.85 | 9.85 | 9.64 | 192,443 |
| Mar 11 2024 | 9.78 | -0.13 | -1.31% | 9.87 | 10.06 | 9.76 | 194,810 |
| Mar 08 2024 | 9.91 | 0.11 | 1.12% | 9.97 | 10.15 | 9.86 | 178,329 |
| Mar 07 2024 | 9.80 | 0.11 | 1.14% | 9.83 | 9.87 | 9.68 | 205,855 |
| Mar 06 2024 | 9.69 | -0.04 | -0.41% | 9.84 | 9.90 | 9.64 | 295,378 |
| Mar 05 2024 | 9.73 | 0.15 | 1.57% | 9.52 | 9.77 | 9.46 | 332,309 |
| Mar 04 2024 | 9.58 | -0.27 | -2.74% | 9.85 | 9.85 | 9.57 | 255,873 |
| Mar 01 2024 | 9.85 | 0.17 | 1.76% | 9.68 | 9.96 | 9.47 | 264,946 |
| Feb 29 2024 | 9.68 | 0.47 | 5.10% | 9.40 | 9.71 | 9.24 | 348,275 |
| Feb 28 2024 | 9.21 | -0.03 | -0.32% | 9.14 | 9.31 | 9.06 | 163,568 |
| Feb 27 2024 | 9.24 | 0.13 | 1.43% | 9.20 | 9.2799 | 9.105 | 218,395 |
| Feb 26 2024 | 9.11 | -0.20 | -2.15% | 9.23 | 9.395 | 9.095 | 255,219 |
| Feb 23 2024 | 9.31 | -0.50 | -5.10% | 9.73 | 9.73 | 9.30 | 476,678 |
| Feb 22 2024 | 9.81 | 0.26 | 2.72% | 9.53 | 9.85 | 9.53 | 300,373 |
