Columbus McKinnon CorporationCMCONASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.94 | $21.29 | $20.80 | $21.12 | 239,812 |
| 1/30/2026 | $20.75 | $21.43 | $20.52 | $21.08 | 1.56M |
| 1/29/2026 | $21.00 | $21.28 | $20.75 | $21.12 | 333,000 |
| 1/28/2026 | $20.75 | $21.03 | $20.28 | $20.75 | 422,500 |
| 1/27/2026 | $20.42 | $20.83 | $20.36 | $20.75 | 433,865 |
| 1/26/2026 | $20.97 | $21.23 | $20.26 | $20.50 | 321,404 |
| 1/23/2026 | $21.27 | $21.27 | $20.78 | $20.96 | 310,600 |
| 1/22/2026 | $21.06 | $21.55 | $21.01 | $21.26 | 370,600 |
| 1/21/2026 | $20.12 | $21.12 | $19.83 | $20.89 | 316,128 |
| 1/20/2026 | $20.16 | $20.43 | $19.75 | $20.01 | 480,400 |
| 1/16/2026 | $21.18 | $21.26 | $20.58 | $20.79 | 452,138 |
| 1/15/2026 | $20.81 | $21.40 | $20.69 | $21.35 | 349,500 |
| 1/14/2026 | $20.21 | $21.58 | $20.00 | $20.61 | 556,000 |
| 1/13/2026 | $19.68 | $20.59 | $19.68 | $20.03 | 328,329 |
| 1/12/2026 | $19.59 | $19.96 | $19.33 | $19.68 | 253,109 |
| 1/9/2026 | $19.29 | $19.75 | $18.84 | $19.69 | 257,218 |
| 1/8/2026 | $18.66 | $19.49 | $18.66 | $19.28 | 208,828 |
| 1/7/2026 | $19.36 | $19.36 | $18.54 | $18.74 | 255,713 |
| 1/6/2026 | $18.13 | $19.41 | $17.93 | $19.39 | 318,718 |
| 1/5/2026 | $17.31 | $18.64 | $17.31 | $18.30 | 333,225 |
| 1/2/2026 | $17.32 | $17.48 | $17.13 | $17.20 | 145,929 |
| 12/31/2025 | $17.62 | $17.64 | $17.22 | $17.25 | 141,800 |
| 12/30/2025 | $17.68 | $17.86 | $17.60 | $17.64 | 133,700 |
| 12/29/2025 | $17.63 | $17.72 | $17.46 | $17.67 | 154,841 |
| 12/26/2025 | $17.75 | $17.80 | $17.46 | $17.79 | 113,386 |
| 12/24/2025 | $17.78 | $17.88 | $17.59 | $17.77 | 101,100 |
| 12/23/2025 | $17.41 | $17.64 | $17.27 | $17.59 | 123,200 |
| 12/22/2025 | $17.31 | $17.67 | $17.30 | $17.58 | 201,704 |
| 12/19/2025 | $17.30 | $17.34 | $17.00 | $17.29 | 351,400 |
| 12/18/2025 | $17.50 | $17.70 | $17.28 | $17.38 | 197,051 |
| 12/17/2025 | $17.55 | $17.85 | $17.24 | $17.31 | 160,036 |
| 12/16/2025 | $17.70 | $17.94 | $17.43 | $17.59 | 180,500 |
| 12/15/2025 | $18.07 | $18.14 | $17.50 | $17.69 | 257,700 |
| 12/12/2025 | $18.00 | $18.15 | $17.70 | $17.87 | 178,903 |
| 12/11/2025 | $17.69 | $18.13 | $17.61 | $18.02 | 247,716 |
| 12/10/2025 | $16.98 | $18.04 | $16.98 | $17.77 | 397,500 |
| 12/9/2025 | $16.99 | $17.11 | $16.62 | $16.98 | 117,900 |
| 12/8/2025 | $17.35 | $17.38 | $16.80 | $17.05 | 384,200 |
| 12/5/2025 | $17.02 | $17.43 | $16.96 | $17.15 | 156,540 |
| 12/4/2025 | $17.02 | $17.49 | $16.94 | $17.09 | 196,014 |
| 12/3/2025 | $16.42 | $17.05 | $16.42 | $17.03 | 167,539 |
| 12/2/2025 | $16.45 | $16.48 | $16.16 | $16.38 | 161,700 |
| 12/1/2025 | $16.18 | $16.51 | $16.17 | $16.27 | 181,740 |
| 11/28/2025 | $16.53 | $16.56 | $16.29 | $16.44 | 164,013 |
| 11/26/2025 | $15.92 | $16.55 | $15.92 | $16.53 | 199,600 |
| 11/25/2025 | $15.49 | $16.38 | $15.49 | $16.20 | 272,800 |
| 11/24/2025 | $15.12 | $15.63 | $14.75 | $15.49 | 245,591 |
| 11/21/2025 | $14.20 | $15.18 | $14.04 | $15.12 | 221,700 |
| 11/20/2025 | $14.66 | $14.87 | $14.05 | $14.22 | 324,227 |
| 11/19/2025 | $14.48 | $14.48 | $14.11 | $14.33 | 233,800 |
| 11/18/2025 | $14.34 | $14.47 | $14.11 | $14.26 | 230,900 |
| 11/17/2025 | $14.93 | $15.05 | $14.34 | $14.45 | 389,900 |
| 11/14/2025 | $15.11 | $15.25 | $14.42 | $14.95 | 401,012 |
| 11/13/2025 | $15.69 | $15.78 | $15.22 | $15.40 | 281,600 |
| 11/12/2025 | $15.48 | $15.87 | $15.44 | $15.80 | 250,700 |
| 11/11/2025 | $15.81 | $15.82 | $15.28 | $15.40 | 273,300 |
| 11/10/2025 | $16.09 | $16.09 | $15.38 | $15.82 | 296,140 |
| 11/7/2025 | $15.42 | $15.68 | $15.05 | $15.65 | 446,100 |
| 11/6/2025 | $15.92 | $16.04 | $15.36 | $15.65 | 334,430 |
| 11/5/2025 | $15.51 | $15.95 | $14.94 | $15.80 | 280,612 |
| 11/4/2025 | $15.78 | $16.12 | $15.09 | $15.19 | 346,905 |