CMCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.19	25.20	23.80	24.17	24.17	-3.93%	226,113
Dec 4, 2025	24.42	25.22	24.39	25.16	25.16	0.92%	157,702
Dec 3, 2025	23.81	25.04	23.22	24.93	24.93	2.89%	472,947
Dec 2, 2025	26.20	26.42	23.86	24.23	24.23	-8.12%	484,018
Dec 1, 2025	29.59	29.75	26.35	26.37	26.37	-14.41%	440,833
Nov 28, 2025	30.63	31.31	30.20	30.81	30.81	0.72%	86,032
Nov 26, 2025	29.21	30.64	29.15	30.59	30.59	5.74%	188,343
Nov 25, 2025	27.86	29.24	27.86	28.93	28.93	2.59%	162,575
Nov 24, 2025	27.00	28.46	27.00	28.20	28.20	4.48%	126,133
Nov 21, 2025	26.67	27.56	26.56	26.99	26.99	-0.48%	130,067
Nov 20, 2025	28.65	29.12	26.93	27.12	26.98	-3.90%	230,411
Nov 19, 2025	28.97	29.69	28.19	28.22	28.07	-0.21%	117,651
Nov 18, 2025	28.45	29.41	27.96	28.28	28.13	-2.11%	209,976
Nov 17, 2025	27.74	29.39	27.37	28.89	28.74	2.52%	352,843
Nov 14, 2025	27.33	28.69	27.00	28.18	28.03	-2.05%	207,998
Nov 13, 2025	28.79	29.21	28.25	28.77	28.62	-1.17%	263,550
Nov 12, 2025	28.65	29.72	28.12	29.11	28.96	2.79%	271,394
Nov 11, 2025	29.13	29.13	27.99	28.32	28.17	-1.36%	369,713
Nov 10, 2025	28.44	29.46	27.55	28.71	28.56	5.05%	374,472
Nov 7, 2025	26.50	27.52	26.50	27.33	27.19	3.13%	244,255
Nov 6, 2025	26.50	27.86	26.39	26.50	26.36	-0.23%	231,807
Nov 5, 2025	27.00	27.77	26.36	26.56	26.42	-2.06%	297,661
Nov 4, 2025	27.73	28.20	27.00	27.12	26.98	-4.07%	154,737
Nov 3, 2025	28.61	29.00	27.77	28.27	28.12	0.53%	397,006
Oct 31, 2025	28.50	28.80	27.51	28.12	27.97	-2.93%	360,306
Oct 30, 2025	28.79	29.80	28.56	28.97	28.82	-0.21%	304,580
Oct 29, 2025	30.60	31.20	28.78	29.03	28.88	-4.13%	341,338
Oct 28, 2025	28.07	30.57	28.07	30.28	30.12	1.75%	329,289
Oct 27, 2025	30.77	31.70	29.36	29.76	29.61	-6.18%	424,140
Oct 24, 2025	32.40	32.71	31.40	31.72	31.56	-2.04%	218,952
Oct 23, 2025	32.00	33.30	32.00	32.38	32.21	-0.58%	180,821
Oct 22, 2025	30.61	32.73	30.53	32.57	32.40	0.56%	389,852
Oct 21, 2025	33.80	33.92	31.66	32.39	32.22	-10.60%	394,182
Oct 20, 2025	34.90	36.36	34.10	36.23	36.04	6.28%	225,338
Oct 17, 2025	37.23	37.23	33.59	34.09	33.91	-8.53%	315,824
Oct 16, 2025	38.05	38.75	37.00	37.27	37.08	-1.19%	304,014
Oct 15, 2025	37.70	38.44	36.76	37.72	37.53	0.88%	239,871
Oct 14, 2025	34.67	37.70	34.53	37.39	37.20	6.40%	318,182
Oct 13, 2025	34.68	36.20	33.82	35.14	34.96	1.47%	389,965
Oct 10, 2025	35.25	36.14	34.13	34.63	34.45	-0.46%	290,274
Oct 9, 2025	37.91	37.91	33.00	34.79	34.61	-7.50%	453,979
Oct 8, 2025	36.61	38.00	36.61	37.61	37.42	2.90%	214,281
Oct 7, 2025	37.80	38.23	36.25	36.55	36.36	-2.51%	203,312
Oct 6, 2025	37.55	38.75	37.30	37.49	37.30	1.60%	348,536
Oct 3, 2025	36.71	37.17	36.29	36.90	36.71	1.65%	196,870
Oct 2, 2025	37.95	38.39	34.64	36.30	36.11	-2.73%	311,444
Oct 1, 2025	36.83	37.72	36.50	37.32	37.13	3.07%	237,419
Sep 30, 2025	35.91	36.90	35.44	36.21	36.02	-0.90%	337,327
Sep 29, 2025	37.25	37.73	36.02	36.54	36.35	-0.16%	285,044
Sep 26, 2025	34.30	36.82	34.14	36.60	36.41	7.90%	371,130