Register for real-time alerts, custom portfolio, and market movers
CMCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.00 | -0.13 | -1.28% | 10.22 | 10.4399 | 9.87 | 45,307 |
| Apr 25 2024 | 10.13 | 0.10 | 1.00% | 10.01 | 10.29 | 9.97 | 33,750 |
| Apr 24 2024 | 10.03 | -0.10 | -0.99% | 10.10 | 10.15 | 9.67 | 91,660 |
| Apr 23 2024 | 10.13 | -0.49 | -4.61% | 10.47 | 10.55 | 10.06 | 38,119 |
| Apr 22 2024 | 10.62 | 0.44 | 4.32% | 10.00 | 10.99 | 9.91 | 106,748 |
| Apr 19 2024 | 10.18 | 0.23 | 2.31% | 9.96 | 10.19 | 9.85 | 29,075 |
| Apr 18 2024 | 9.95 | -0.28 | -2.74% | 10.21 | 10.23 | 9.90 | 64,487 |
| Apr 17 2024 | 10.23 | -0.37 | -3.49% | 10.67 | 10.67 | 10.06 | 14,356 |
| Apr 16 2024 | 10.60 | 0.05 | 0.47% | 10.50 | 10.63 | 10.12 | 26,329 |
| Apr 15 2024 | 10.55 | -0.18 | -1.68% | 10.55 | 10.85 | 10.37 | 46,085 |
| Apr 12 2024 | 10.73 | -0.35 | -3.16% | 11.11 | 11.24 | 10.68 | 40,925 |
| Apr 11 2024 | 11.08 | 0.09 | 0.82% | 10.98 | 11.0988 | 10.72 | 40,680 |
| Apr 10 2024 | 10.99 | 0.21 | 1.95% | 10.75 | 11.19 | 10.5214 | 57,151 |
| Apr 09 2024 | 10.78 | -0.17 | -1.55% | 11.06 | 11.06 | 10.62 | 44,952 |
| Apr 08 2024 | 10.95 | 0.04 | 0.37% | 11.00 | 11.2399 | 10.84 | 16,371 |
| Apr 05 2024 | 10.91 | 0.35 | 3.31% | 10.63 | 11.21 | 10.63 | 31,907 |
| Apr 04 2024 | 10.56 | -0.47 | -4.26% | 11.01 | 11.04 | 10.506 | 38,469 |
| Apr 03 2024 | 11.03 | 0.27 | 2.51% | 10.60 | 11.21 | 10.60 | 30,088 |
| Apr 02 2024 | 10.76 | -0.11 | -1.01% | 10.88 | 11.35 | 10.73 | 47,268 |
| Apr 01 2024 | 10.87 | -0.20 | -1.81% | 11.15 | 11.255 | 10.86 | 17,955 |
| Mar 28 2024 | 11.07 | 0.24 | 2.22% | 10.92 | 11.45 | 10.8623 | 38,809 |
| Mar 27 2024 | 10.83 | 0.24 | 2.27% | 10.76 | 11.0426 | 10.69 | 26,189 |
| Mar 26 2024 | 10.59 | -0.16 | -1.49% | 10.72 | 10.90 | 10.55 | 15,888 |
| Mar 25 2024 | 10.75 | 0.04 | 0.37% | 10.66 | 10.97 | 10.66 | 14,355 |
| Mar 22 2024 | 10.71 | -0.12 | -1.11% | 10.85 | 10.99 | 10.52 | 11,448 |
| Mar 21 2024 | 10.83 | -0.01 | -0.09% | 10.95 | 10.99 | 10.71 | 33,027 |
| Mar 20 2024 | 10.84 | 0.32 | 3.04% | 10.39 | 11.02 | 10.35 | 25,537 |
| Mar 19 2024 | 10.52 | -0.09 | -0.85% | 10.58 | 10.76 | 10.43 | 21,822 |
| Mar 18 2024 | 10.61 | -0.75 | -6.60% | 11.36 | 11.4463 | 10.55 | 44,454 |
| Mar 15 2024 | 11.36 | 0.89 | 8.50% | 10.28 | 11.50 | 10.16 | 133,699 |
| Mar 14 2024 | 10.47 | -0.57 | -5.16% | 11.00 | 11.04 | 10.41 | 23,270 |
| Mar 13 2024 | 11.04 | 0.33 | 3.08% | 10.78 | 11.17 | 10.59 | 24,453 |
| Mar 12 2024 | 10.71 | -0.01 | -0.09% | 10.42 | 10.7983 | 10.0187 | 25,364 |
| Mar 11 2024 | 10.72 | -0.29 | -2.63% | 11.04 | 11.05 | 10.6201 | 33,511 |
| Mar 08 2024 | 11.01 | 0.47 | 4.46% | 10.60 | 11.11 | 10.53 | 31,809 |
| Mar 07 2024 | 10.54 | 0.19 | 1.84% | 10.39 | 10.65 | 10.39 | 21,779 |
| Mar 06 2024 | 10.35 | 0.42 | 4.23% | 9.95 | 10.45 | 9.71 | 25,036 |
| Mar 05 2024 | 9.93 | 0.19 | 1.95% | 9.80 | 10.0799 | 9.7166 | 37,444 |
| Mar 04 2024 | 9.74 | -0.54 | -5.25% | 9.12 | 9.89 | 8.91 | 97,724 |
| Mar 01 2024 | 10.28 | 0.39 | 3.94% | 9.69 | 10.3442 | 9.66 | 30,319 |
| Feb 29 2024 | 9.89 | 0.30 | 3.13% | 9.75 | 10.11 | 9.64 | 30,496 |
| Feb 28 2024 | 9.59 | -0.25 | -2.54% | 9.82 | 9.82 | 9.575 | 19,351 |
| Feb 27 2024 | 9.84 | -0.14 | -1.40% | 9.90 | 10.055 | 9.73 | 25,134 |
| Feb 26 2024 | 9.98 | -0.03 | -0.30% | 9.90 | 10.02 | 9.77 | 25,927 |
| Feb 23 2024 | 10.01 | 0.30 | 3.09% | 9.72 | 10.01 | 9.57 | 26,280 |
| Feb 22 2024 | 9.71 | -0.21 | -2.12% | 9.87 | 9.92 | 9.59 | 41,199 |
| Feb 21 2024 | 9.92 | 0.01 | 0.10% | 9.92 | 10.03 | 9.80 | 19,894 |
| Feb 20 2024 | 9.91 | -0.20 | -1.98% | 10.00 | 10.16 | 9.80 | 47,269 |
| Feb 16 2024 | 10.11 | -0.19 | -1.84% | 10.27 | 10.33 | 10.00 | 30,304 |
| Feb 15 2024 | 10.30 | 0.36 | 3.62% | 10.04 | 10.35 | 9.92 | 27,849 |
| Feb 14 2024 | 9.94 | 0.18 | 1.84% | 9.88 | 10.045 | 9.7301 | 36,618 |
| Feb 13 2024 | 9.76 | -0.46 | -4.50% | 10.07 | 10.18 | 9.75 | 60,811 |
| Feb 12 2024 | 10.22 | 0.12 | 1.19% | 10.16 | 10.45 | 10.10 | 20,915 |
| Feb 09 2024 | 10.10 | -0.02 | -0.20% | 10.12 | 10.49 | 10.10 | 27,614 |
| Feb 08 2024 | 10.12 | -0.02 | -0.20% | 10.24 | 10.24 | 10.05 | 31,950 |
| Feb 07 2024 | 10.14 | -0.10 | -0.98% | 10.25 | 10.41 | 10.0201 | 19,730 |
| Feb 06 2024 | 10.24 | 0.05 | 0.49% | 10.23 | 10.34 | 10.06 | 32,867 |
| Feb 05 2024 | 10.19 | -0.33 | -3.14% | 10.40 | 10.49 | 10.0101 | 66,705 |
| Feb 02 2024 | 10.52 | -0.45 | -4.10% | 10.77 | 10.83 | 10.51 | 25,824 |
| Feb 01 2024 | 10.97 | 0.26 | 2.43% | 10.75 | 11.3614 | 10.66 | 50,742 |
| Jan 31 2024 | 10.71 | -0.61 | -5.39% | 11.44 | 11.44 | 10.71 | 22,435 |
| Jan 30 2024 | 11.32 | 0.04 | 0.35% | 11.20 | 11.46 | 11.0103 | 25,891 |
| Jan 29 2024 | 11.28 | 0.06 | 0.53% | 11.33 | 11.37 | 11.07 | 24,002 |
