Chemomab Therapeutics Ltd. (CMMB)
NASDAQ: CMMB · Real-Time Price · USD
1.240
-0.020 (-1.59%)
At close: May 12, 2025, 4:00 PM
1.230
-0.010 (-0.81%)
After-hours: May 12, 2025, 7:35 PM EDT
Chemomab Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 53,004 |
| May 9, 2025 | 1.21 | 1.31 | 1.21 | 1.26 | 1.26 | 2.44% | 53,518 |
| May 8, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 92,424 |
| May 7, 2025 | 1.23 | 1.24 | 1.15 | 1.23 | 1.23 | 0.82% | 87,120 |
| May 6, 2025 | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -8.27% | 101,597 |
| May 5, 2025 | 1.44 | 1.45 | 1.31 | 1.33 | 1.33 | -6.34% | 122,142 |
| May 2, 2025 | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 138,918 |
| May 1, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 57,485 |
| Apr 30, 2025 | 1.28 | 1.35 | 1.23 | 1.35 | 1.35 | 5.47% | 59,154 |
| Apr 29, 2025 | 1.35 | 1.39 | 1.27 | 1.28 | 1.28 | -4.48% | 92,190 |
| Apr 28, 2025 | 1.40 | 1.41 | 1.32 | 1.34 | 1.34 | 2.29% | 296,107 |
| Apr 25, 2025 | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | 1.55% | 63,509 |
| Apr 24, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 7.50% | 134,754 |
| Apr 23, 2025 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | 2.56% | 113,740 |
| Apr 22, 2025 | 1.17 | 1.21 | 1.10 | 1.17 | 1.17 | 0.86% | 69,303 |
| Apr 21, 2025 | 1.12 | 1.18 | 1.08 | 1.16 | 1.16 | 3.57% | 78,746 |
| Apr 17, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 43,109 |
| Apr 16, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -4.13% | 17,396 |
| Apr 15, 2025 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | 2.46% | 51,418 |
| Apr 14, 2025 | 1.10 | 1.19 | 1.08 | 1.18 | 1.18 | 10.68% | 79,342 |
| Apr 11, 2025 | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | 13.51% | 90,250 |
| Apr 10, 2025 | 0.98 | 1.01 | 0.89 | 0.94 | 0.94 | -4.08% | 95,637 |
| Apr 9, 2025 | 0.95 | 1.11 | 0.92 | 0.98 | 0.98 | 2.08% | 169,474 |
| Apr 8, 2025 | 1.01 | 1.09 | 0.95 | 0.96 | 0.96 | -5.88% | 146,237 |
| Apr 7, 2025 | 0.98 | 1.10 | 0.95 | 1.02 | 1.02 | -2.86% | 137,883 |
| Apr 4, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 88,754 |
| Apr 3, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -5.31% | 94,110 |
| Apr 2, 2025 | 1.04 | 1.25 | 1.03 | 1.13 | 1.13 | 8.65% | 197,044 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -4.59% | 111,763 |
| Mar 31, 2025 | 1.06 | 1.11 | 0.92 | 1.09 | 1.09 | -3.54% | 307,690 |
| Mar 28, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 98,412 |
| Mar 27, 2025 | 1.35 | 1.35 | 0.99 | 1.10 | 1.10 | -5.17% | 1,201,267 |
| Mar 26, 2025 | 1.11 | 1.22 | 1.07 | 1.16 | 1.16 | 1.75% | 152,400 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.12 | 1.14 | 1.14 | -8.06% | 118,015 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | -3.13% | 94,415 |
| Mar 21, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -5.19% | 65,491 |
| Mar 20, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | - | 75,583 |
| Mar 19, 2025 | 1.41 | 1.45 | 1.30 | 1.35 | 1.35 | -6.25% | 89,268 |
| Mar 18, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 55,579 |
| Mar 17, 2025 | 1.37 | 1.53 | 1.34 | 1.50 | 1.50 | 6.38% | 128,105 |
| Mar 14, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 1.44% | 75,630 |
| Mar 13, 2025 | 1.39 | 1.50 | 1.37 | 1.39 | 1.39 | -2.11% | 48,490 |
| Mar 12, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 4.41% | 42,084 |
| Mar 11, 2025 | 1.26 | 1.38 | 1.25 | 1.36 | 1.36 | 4.62% | 43,725 |
| Mar 10, 2025 | 1.22 | 1.37 | 1.22 | 1.30 | 1.30 | 4.00% | 69,380 |
| Mar 7, 2025 | 1.45 | 1.53 | 1.21 | 1.25 | 1.25 | -15.54% | 169,773 |
| Mar 6, 2025 | 1.40 | 1.54 | 1.40 | 1.48 | 1.48 | 5.71% | 61,937 |
| Mar 5, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 7.69% | 82,672 |
| Mar 4, 2025 | 1.43 | 1.50 | 1.28 | 1.30 | 1.30 | -13.91% | 176,197 |
| Mar 3, 2025 | 1.63 | 1.76 | 1.51 | 1.51 | 1.51 | -10.12% | 204,841 |