CMWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	125.25	125.89	125.25	125.84	125.84	1.23%	61,805
Jun 25, 2025	124.01	124.31	123.77	124.31	124.31	1.28%	60,332
Jun 24, 2025	127.74	127.74	122.01	122.74	122.74	2.66%	51,922
Jun 23, 2025	123.36	123.36	117.26	119.56	119.56	1.09%	51,344
Jun 20, 2025	118.82	118.82	117.60	118.27	118.27	0.84%	49,527
Jun 18, 2025	117.40	117.77	116.95	117.29	117.29	1.11%	61,416
Jun 17, 2025	122.73	122.73	115.85	116.00	116.00	-1.28%	60,075
Jun 16, 2025	117.25	118.08	117.12	117.51	117.51	0.71%	55,281
Jun 13, 2025	116.95	117.33	116.04	116.68	116.68	-1.28%	62,244
Jun 12, 2025	118.40	118.60	117.72	118.19	118.19	0.13%	48,552
Jun 11, 2025	118.05	118.31	117.66	118.04	118.04	-0.82%	58,087
Jun 10, 2025	118.79	119.49	118.62	119.01	119.01	0.77%	30,581
Jun 9, 2025	118.07	119.60	116.84	118.10	118.10	0.68%	35,613
Jun 6, 2025	116.71	117.52	115.52	117.30	117.30	-0.56%	65,437
Jun 5, 2025	118.05	118.93	117.65	117.96	117.96	-0.27%	66,536
Jun 4, 2025	117.55	119.04	117.55	118.27	118.27	1.93%	156,567
Jun 3, 2025	114.26	116.10	114.26	116.03	116.03	0.57%	59,538
Jun 2, 2025	115.95	115.99	114.50	115.37	115.37	1.17%	60,447
May 30, 2025	112.45	114.04	112.45	114.04	114.04	1.71%	48,736
May 29, 2025	111.73	112.15	111.54	112.12	112.12	0.20%	24,678
May 28, 2025	112.20	112.22	111.80	111.90	111.90	-1.92%	64,384
May 27, 2025	114.02	114.58	113.62	114.09	114.09	1.10%	146,549
May 23, 2025	113.09	113.36	110.97	112.85	112.85	1.52%	178,373
May 22, 2025	110.84	111.67	110.73	111.16	111.16	-0.48%	101,007
May 21, 2025	113.12	113.38	111.39	111.70	111.70	-0.05%	314,266
May 20, 2025	110.65	111.75	110.64	111.75	111.75	0.50%	132,859
May 19, 2025	112.66	112.66	110.85	111.19	111.19	1.91%	2,217,789
May 16, 2025	109.34	110.08	108.17	109.11	109.11	-1.01%	148,777
May 15, 2025	109.09	110.49	109.09	110.22	110.22	2.24%	619,351
May 14, 2025	104.01	112.00	104.01	107.80	107.80	0.09%	44,150
May 13, 2025	111.22	111.22	104.23	107.70	107.70	-1.87%	21,925
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