Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
7.68
-0.08 (-1.03%)
Jun 27, 2025, 3:58 PM EDT
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.00 | 8.08 | 7.63 | 8.08 | 8.08 | 4.12% | 16,715 |
| Jun 26, 2025 | 8.05 | 8.36 | 7.76 | 7.76 | 7.76 | -0.77% | 25,276 |
| Jun 25, 2025 | 8.08 | 8.08 | 7.42 | 7.82 | 7.82 | 4.55% | 21,548 |
| Jun 24, 2025 | 7.99 | 7.99 | 7.41 | 7.48 | 7.48 | -1.71% | 4,272 |
| Jun 23, 2025 | 8.00 | 8.09 | 7.51 | 7.61 | 7.61 | -6.97% | 12,653 |
| Jun 20, 2025 | 7.86 | 8.27 | 7.69 | 8.18 | 8.18 | 4.20% | 22,743 |
| Jun 18, 2025 | 7.85 | 8.25 | 7.83 | 7.85 | 7.85 | 0.26% | 15,071 |
| Jun 17, 2025 | 8.26 | 8.26 | 7.69 | 7.83 | 7.83 | -5.21% | 40,933 |
| Jun 16, 2025 | 8.27 | 8.35 | 8.08 | 8.26 | 8.26 | 1.72% | 250,338 |
| Jun 13, 2025 | 8.30 | 8.35 | 7.95 | 8.12 | 8.12 | 2.14% | 8,877 |
| Jun 12, 2025 | 8.30 | 8.30 | 7.77 | 7.95 | 7.95 | -3.28% | 3,482 |
| Jun 11, 2025 | 8.25 | 8.25 | 7.72 | 8.22 | 8.22 | 6.78% | 12,632 |
| Jun 10, 2025 | 7.56 | 8.28 | 7.56 | 7.70 | 7.70 | -3.77% | 369,472 |
| Jun 9, 2025 | 8.29 | 8.29 | 7.81 | 8.00 | 8.00 | - | 22,797 |
| Jun 6, 2025 | 8.00 | 8.20 | 7.79 | 8.00 | 8.00 | 1.27% | 26,858 |
| Jun 5, 2025 | 8.37 | 8.37 | 7.65 | 7.90 | 7.90 | 5.33% | 72,036 |
| Jun 4, 2025 | 7.30 | 8.05 | 7.30 | 7.50 | 7.50 | 1.76% | 740,109 |
| Jun 3, 2025 | 7.00 | 7.49 | 7.00 | 7.37 | 7.37 | 5.29% | 14,355 |
| Jun 2, 2025 | 7.18 | 7.18 | 6.65 | 7.00 | 7.00 | 0.29% | 78,018 |
| May 30, 2025 | 6.97 | 7.00 | 6.66 | 6.98 | 6.98 | - | 72,841 |
| May 29, 2025 | 7.08 | 7.08 | 6.50 | 6.98 | 6.98 | 3.87% | 18,553 |
| May 28, 2025 | 6.96 | 6.96 | 6.50 | 6.72 | 6.72 | 3.54% | 13,238 |
| May 27, 2025 | 6.78 | 6.78 | 6.18 | 6.49 | 6.49 | 10.19% | 9,374 |
| May 23, 2025 | 6.55 | 6.55 | 5.89 | 5.89 | 5.89 | -5.76% | 2,998 |
| May 22, 2025 | 5.66 | 6.46 | 5.66 | 6.25 | 6.25 | -0.79% | 14,399 |
| May 21, 2025 | 6.04 | 6.32 | 5.61 | 6.30 | 6.30 | 4.65% | 33,870 |
| May 20, 2025 | 5.90 | 6.02 | 5.86 | 6.02 | 6.02 | 2.03% | 6,543 |
| May 19, 2025 | 5.90 | 5.90 | 5.68 | 5.90 | 5.90 | - | 12,218 |
| May 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.71% | 3,197 |
| May 15, 2025 | 5.68 | 5.90 | 5.61 | 5.69 | 5.69 | 1.95% | 6,283 |
| May 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 228 |
| May 13, 2025 | 5.89 | 5.89 | 5.58 | 5.58 | 5.58 | -5.26% | 3,337 |
| May 12, 2025 | 5.90 | 5.90 | 5.62 | 5.89 | 5.89 | -0.17% | 1,821 |
| May 9, 2025 | 5.99 | 5.99 | 5.63 | 5.90 | 5.90 | 8.06% | 2,371 |
| May 8, 2025 | 6.13 | 6.13 | 5.46 | 5.46 | 5.46 | -2.50% | 7,952 |
| May 7, 2025 | 5.63 | 6.11 | 5.60 | 5.60 | 5.60 | 4.28% | 17,311 |
| May 6, 2025 | 6.04 | 6.04 | 5.37 | 5.37 | 5.37 | -9.60% | 18,474 |
| May 5, 2025 | 5.77 | 6.04 | 5.22 | 5.94 | 5.94 | 2.95% | 23,479 |
| May 2, 2025 | 5.79 | 5.79 | 5.65 | 5.77 | 5.77 | -0.35% | 7,186 |
| May 1, 2025 | 5.17 | 5.79 | 5.17 | 5.79 | 5.79 | - | 3,166 |
| Apr 30, 2025 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -1.03% | 4,826 |
| Apr 29, 2025 | 5.57 | 5.85 | 5.50 | 5.85 | 5.85 | 10.75% | 2,496 |
| Apr 28, 2025 | 5.69 | 5.69 | 5.28 | 5.28 | 5.28 | -7.17% | 2,103 |
| Apr 25, 2025 | 5.35 | 5.69 | 5.35 | 5.69 | 5.69 | 5.37% | 1,471 |
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 7.78% | 495 |
| Apr 23, 2025 | 5.48 | 5.65 | 5.01 | 5.01 | 5.01 | -9.89% | 4,815 |
| Apr 22, 2025 | 5.56 | 5.56 | 5.02 | 5.56 | 5.56 | 1.28% | 2,114 |
| Apr 21, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.17% | 570 |
| Apr 17, 2025 | 5.44 | 5.44 | 5.22 | 5.27 | 5.27 | 2.33% | 13,544 |
| Apr 16, 2025 | 5.58 | 5.63 | 5.14 | 5.15 | 5.15 | -8.53% | 19,381 |