CBOM.MECBOM.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.15 | $6.24 | $6.14 | $6.22 | 154,900 |
| 1/14/2026 | $6.11 | $6.24 | $6.04 | $6.14 | 19.87M |
| 1/13/2026 | $6.14 | $6.19 | $6.02 | $6.11 | 20.55M |
| 1/12/2026 | $6.12 | $6.20 | $6.08 | $6.11 | 13.72M |
| 1/9/2026 | $6.07 | $6.12 | $6.05 | $6.11 | 6.00M |
| 1/8/2026 | $6.06 | $6.14 | $6.01 | $6.07 | 9.05M |
| 1/6/2026 | $6.09 | $6.17 | $6.00 | $6.05 | 11.45M |
| 1/5/2026 | $6.06 | $6.09 | $5.98 | $6.06 | 9.61M |
| 12/30/2025 | $6.18 | $6.18 | $6.05 | $6.07 | 29.80M |
| 12/29/2025 | $6.36 | $6.40 | $6.10 | $6.16 | 36.76M |
| 12/28/2025 | $6.38 | $6.38 | $6.33 | $6.37 | 977,300 |
| 12/27/2025 | $6.35 | $6.39 | $6.34 | $6.36 | 1.13M |
| 12/26/2025 | $6.34 | $6.50 | $6.26 | $6.34 | 25.70M |
| 12/25/2025 | $6.50 | $6.52 | $6.31 | $6.34 | 25.97M |
| 12/24/2025 | $6.56 | $6.61 | $6.48 | $6.50 | 18.91M |
| 12/23/2025 | $6.78 | $6.87 | $6.52 | $6.56 | 20.84M |
| 12/22/2025 | $6.80 | $6.81 | $6.57 | $6.76 | 25.36M |
| 12/21/2025 | $6.82 | $6.82 | $6.77 | $6.79 | 1.21M |
| 12/20/2025 | $6.77 | $6.82 | $6.76 | $6.80 | 1.01M |
| 12/19/2025 | $6.90 | $6.96 | $6.70 | $6.77 | 32.08M |
| 12/18/2025 | $7.23 | $7.24 | $6.83 | $6.89 | 39.43M |
| 12/17/2025 | $7.39 | $7.44 | $7.13 | $7.21 | 26.03M |
| 12/16/2025 | $7.45 | $7.50 | $7.34 | $7.39 | 13.02M |
| 12/15/2025 | $7.38 | $7.49 | $7.31 | $7.44 | 18.10M |
| 12/14/2025 | $7.40 | $7.42 | $7.30 | $7.37 | 1.39M |
| 12/13/2025 | $7.43 | $7.47 | $7.40 | $7.40 | 719,500 |
| 12/12/2025 | $7.65 | $7.77 | $7.37 | $7.39 | 17.67M |
| 12/11/2025 | $7.58 | $7.65 | $7.47 | $7.63 | 37.49M |
| 12/10/2025 | $7.75 | $7.83 | $7.45 | $7.58 | 37.49M |
| 12/9/2025 | $7.85 | $7.88 | $7.51 | $7.73 | 37.55M |
| 12/8/2025 | $8.24 | $8.30 | $7.79 | $7.83 | 47.83M |
| 12/5/2025 | $7.87 | $8.29 | $7.82 | $8.26 | 14.85M |
| 12/4/2025 | $7.92 | $7.95 | $7.79 | $7.87 | 4.10M |
| 12/3/2025 | $7.88 | $7.92 | $7.69 | $7.89 | 10.06M |
| 12/2/2025 | $8.02 | $8.08 | $7.86 | $7.93 | 6.46M |
| 12/1/2025 | $8.14 | $8.17 | $7.95 | $8.00 | 11.77M |
| 11/30/2025 | $8.09 | $8.22 | $8.09 | $8.19 | 647,700 |
| 11/29/2025 | $8.11 | $8.16 | $8.06 | $8.11 | 1.73M |
| 11/28/2025 | $7.71 | $8.27 | $7.71 | $8.20 | 11.72M |
| 11/27/2025 | $7.93 | $7.98 | $7.71 | $7.75 | 14.53M |
| 11/26/2025 | $8.00 | $8.00 | $7.80 | $7.90 | 16.07M |
| 11/25/2025 | $8.11 | $8.11 | $7.81 | $7.94 | 16.07M |
| 11/24/2025 | $8.27 | $8.49 | $7.99 | $8.04 | 16.10M |
| 11/21/2025 | $7.99 | $8.32 | $7.90 | $8.27 | 36.37M |
| 11/20/2025 | $7.53 | $8.07 | $7.48 | $7.95 | 25.39M |
| 11/19/2025 | $7.24 | $7.66 | $7.13 | $7.46 | 24.68M |
| 11/18/2025 | $6.83 | $7.24 | $6.83 | $7.18 | 21.38M |
| 11/17/2025 | $6.95 | $6.98 | $6.73 | $6.83 | 6.74M |
| 11/16/2025 | $6.91 | $6.94 | $6.88 | $6.93 | 288,800 |
| 11/15/2025 | $6.96 | $6.98 | $6.91 | $6.94 | 80,500 |
| 11/14/2025 | $7.03 | $7.03 | $6.85 | $6.93 | 7.47M |
| 11/13/2025 | $6.95 | $7.03 | $6.83 | $7.03 | 7.54M |
| 11/12/2025 | $7.08 | $7.20 | $6.86 | $6.93 | 7.54M |
| 11/11/2025 | $6.88 | $7.07 | $6.75 | $7.03 | 13.50M |
| 11/10/2025 | $6.76 | $6.94 | $6.73 | $6.88 | 13.68M |
| 11/9/2025 | $6.73 | $6.80 | $6.64 | $6.76 | 1.08M |
| 11/8/2025 | $6.73 | $6.77 | $6.70 | $6.71 | 557,900 |
| 11/7/2025 | $6.58 | $6.85 | $6.54 | $6.70 | 13.21M |
| 11/6/2025 | $6.66 | $6.72 | $6.51 | $6.58 | 6.15M |
| 11/5/2025 | $6.77 | $6.83 | $6.55 | $6.66 | 9.65M |
| 11/3/2025 | $6.59 | $6.87 | $6.59 | $6.78 | 5.63M |
| 11/1/2025 | $6.56 | $6.60 | $6.50 | $6.59 | 2.55M |
| 10/31/2025 | $6.70 | $6.73 | $6.50 | $6.53 | 6.67M |
| 10/30/2025 | $6.62 | $6.73 | $6.52 | $6.70 | 6.74M |
| 10/29/2025 | $6.64 | $6.67 | $6.50 | $6.60 | 2.55M |
| 10/28/2025 | $6.52 | $6.67 | $6.49 | $6.60 | 3.50M |
| 10/27/2025 | $6.52 | $6.66 | $6.40 | $6.52 | 12.85M |
| 10/24/2025 | $6.80 | $6.83 | $6.51 | $6.52 | 8.31M |
| 10/23/2025 | $6.91 | $6.95 | $6.61 | $6.73 | 16.36M |
| 10/22/2025 | $7.10 | $7.24 | $6.88 | $7.02 | 12.58M |
| 10/21/2025 | $7.28 | $7.33 | $7.00 | $7.12 | 12.58M |
| 10/20/2025 | $7.25 | $7.36 | $7.08 | $7.28 | 6.19M |
| 10/19/2025 | $7.23 | $7.32 | $7.14 | $7.20 | 482,500 |
| 10/18/2025 | $7.15 | $7.26 | $7.14 | $7.22 | 712,700 |
| 10/17/2025 | $6.79 | $7.19 | $6.70 | $7.15 | 14.13M |