CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	107.10	110.06	107.10	109.75	109.75	1.71%	18,444
May 9, 2025	108.01	112.00	107.60	107.90	107.90	1.34%	21,206
May 8, 2025	108.93	108.93	105.58	106.48	106.48	-1.01%	18,510
May 7, 2025	110.02	112.44	106.72	107.56	107.56	-0.77%	14,114
May 6, 2025	105.78	109.15	104.91	108.40	108.40	0.81%	27,350
May 5, 2025	102.44	111.04	102.44	107.53	107.53	-2.11%	18,342
May 2, 2025	109.15	110.09	109.02	109.85	109.85	1.65%	13,864
May 1, 2025	103.54	108.37	103.54	108.07	108.07	1.95%	9,150
Apr 30, 2025	108.71	108.72	105.63	106.00	106.00	1.31%	15,218
Apr 29, 2025	103.27	106.69	103.27	104.63	104.63	-1.07%	15,977
Apr 28, 2025	105.00	105.76	102.67	105.76	105.76	-1.06%	29,428
Apr 25, 2025	106.90	106.90	106.11	106.89	106.89	0.35%	17,097
Apr 24, 2025	108.12	109.80	103.73	106.52	106.52	1.42%	18,238
Apr 23, 2025	105.59	109.10	103.96	105.03	105.03	-3.34%	30,740
Apr 22, 2025	108.89	109.36	108.01	108.66	108.66	7.19%	23,091
Apr 21, 2025	103.95	105.82	100.52	101.37	101.37	-1.03%	28,946
Apr 17, 2025	103.75	106.58	100.94	102.42	102.42	1.34%	18,027
Apr 16, 2025	100.75	102.42	100.19	101.07	101.07	0.77%	33,025
Apr 15, 2025	99.90	101.27	99.80	100.30	100.30	0.55%	32,773
Apr 14, 2025	99.98	100.80	99.17	99.75	99.75	0.77%	61,688
Apr 11, 2025	97.01	99.10	94.21	98.99	98.99	6.34%	105,985
Apr 10, 2025	93.88	95.44	92.60	93.09	93.09	-4.40%	51,544
Apr 9, 2025	92.89	98.88	88.30	97.37	97.37	11.91%	118,690
Apr 8, 2025	89.54	91.31	86.04	87.01	87.01	0.97%	73,753
Apr 7, 2025	85.47	92.30	85.22	86.17	86.17	-4.88%	79,286
Apr 4, 2025	91.72	92.05	88.72	90.59	90.59	-6.99%	47,654
Apr 3, 2025	98.76	98.98	97.12	97.40	97.40	-0.46%	19,557
Apr 2, 2025	99.30	99.30	96.97	97.85	97.85	1.60%	16,720
Apr 1, 2025	95.59	96.56	93.58	96.31	96.31	1.66%	60,483
Mar 31, 2025	95.00	95.14	93.36	94.74	94.74	1.45%	50,032
Mar 28, 2025	93.91	94.33	92.56	93.39	93.39	-0.79%	48,862
Mar 27, 2025	95.50	95.50	93.97	94.13	94.13	0.27%	35,189
Mar 26, 2025	94.95	95.50	93.85	93.88	93.88	-0.48%	17,211
Mar 25, 2025	95.69	95.69	92.21	94.33	94.33	1.60%	58,863
Mar 24, 2025	94.51	94.52	92.68	92.84	92.84	1.51%	41,551
Mar 21, 2025	90.80	92.76	90.80	91.46	91.46	-0.10%	30,376
Mar 20, 2025	91.20	91.75	91.07	91.55	91.55	0.14%	18,571
Mar 19, 2025	90.66	91.60	90.52	91.42	91.42	0.22%	30,752
Mar 18, 2025	91.76	91.76	90.22	91.22	91.22	-1.59%	33,344
Mar 17, 2025	92.74	93.11	92.22	92.69	92.69	2.19%	52,157
Mar 14, 2025	90.19	90.92	89.90	90.70	90.70	0.12%	31,706
Mar 13, 2025	90.31	90.75	90.02	90.59	90.59	-1.55%	35,596
Mar 12, 2025	92.00	92.20	90.88	92.01	92.01	0.46%	29,436
Mar 11, 2025	90.00	92.20	90.00	91.59	91.59	-0.49%	45,666
Mar 10, 2025	93.28	94.67	91.25	92.04	92.04	-3.03%	38,938
Mar 7, 2025	96.01	96.01	93.44	94.92	94.92	-2.27%	26,570
Mar 6, 2025	97.82	98.20	96.60	97.12	97.12	-2.23%	20,148
Mar 5, 2025	97.41	99.75	97.41	99.34	99.34	1.20%	26,723
Mar 4, 2025	97.91	98.60	95.93	98.16	98.16	0.94%	30,487
Mar 3, 2025	98.43	98.59	96.51	97.25	97.25	-0.77%	31,990