CMCT(CMCT)
CMCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.70 | $4.79 | $4.56 | $4.77 | 7,668 |
| 5/21/2026 | $4.63 | $4.76 | $4.57 | $4.75 | 17,700 |
| 5/20/2026 | $4.92 | $5.07 | $4.62 | $4.72 | 27,517 |
| 5/19/2026 | $4.80 | $4.92 | $4.73 | $4.92 | 14,900 |
| 5/18/2026 | $5.49 | $5.49 | $4.69 | $4.80 | 42,613 |
| 5/15/2026 | $5.21 | $5.49 | $5.00 | $5.49 | 35,406 |
| 5/14/2026 | $5.66 | $5.66 | $5.31 | $5.32 | 45,600 |
| 5/13/2026 | $5.60 | $5.93 | $5.51 | $5.74 | 19,800 |
| 5/12/2026 | $5.95 | $5.97 | $5.49 | $5.68 | 40,061 |
| 5/11/2026 | $5.65 | $6.18 | $5.65 | $6.18 | 26,700 |
| 5/8/2026 | $6.23 | $6.52 | $5.26 | $6.00 | 75,394 |
| 5/7/2026 | $5.52 | $6.52 | $5.45 | $6.52 | 49,400 |
| 5/6/2026 | $5.24 | $5.66 | $5.16 | $5.66 | 32,129 |
| 5/5/2026 | $5.35 | $5.44 | $5.12 | $5.32 | 22,600 |
| 5/4/2026 | $5.44 | $5.66 | $5.24 | $5.42 | 19,935 |
| 5/1/2026 | $5.15 | $5.59 | $5.13 | $5.52 | 32,330 |
| 4/30/2026 | $5.24 | $5.25 | $5.00 | $5.18 | 34,906 |
| 4/29/2026 | $5.80 | $5.99 | $5.49 | $5.61 | 46,506 |
| 4/28/2026 | $5.14 | $6.27 | $4.95 | $5.70 | 160,000 |
| 4/27/2026 | $5.22 | $5.39 | $4.91 | $5.26 | 51,400 |
| 4/24/2026 | $5.57 | $5.57 | $5.06 | $5.38 | 36,242 |
| 4/23/2026 | $5.83 | $6.04 | $5.24 | $5.54 | 152,739 |
| 4/22/2026 | $6.40 | $6.43 | $5.60 | $5.93 | 53,416 |
| 4/21/2026 | $6.30 | $6.99 | $6.11 | $6.46 | 34,819 |
| 4/20/2026 | $5.99 | $7.22 | $5.52 | $6.40 | 70,600 |
| 4/17/2026 | $5.70 | $6.76 | $5.40 | $6.16 | 1.04M |
| 4/16/2026 | $7.58 | $7.80 | $5.30 | $5.60 | 1.26M |
| 4/15/2026 | $8.10 | $9.10 | $7.20 | $7.59 | 2.01M |
| 4/14/2026 | $6.60 | $8.39 | $6.24 | $8.00 | 5.33M |
| 4/13/2026 | $5.60 | $11.19 | $5.25 | $9.24 | 173.46M |
| 4/10/2026 | $6.15 | $6.85 | $4.70 | $4.96 | 449,200 |
| 4/9/2026 | $5.90 | $6.50 | $5.90 | $6.30 | 357,700 |
| 4/8/2026 | $6.02 | $6.18 | $5.57 | $5.71 | 601,112 |
| 4/7/2026 | $5.00 | $6.60 | $5.00 | $6.35 | 599,938 |
| 4/6/2026 | $4.85 | $5.50 | $4.70 | $5.00 | 300,300 |
| 4/2/2026 | $4.94 | $5.30 | $4.71 | $4.90 | 287,548 |
| 4/1/2026 | $5.51 | $5.80 | $4.00 | $5.12 | 860,700 |
| 3/31/2026 | $6.50 | $6.50 | $5.53 | $6.14 | 730,100 |
| 3/30/2026 | $5.60 | $8.50 | $5.60 | $6.39 | 2.22M |
| 3/27/2026 | $6.50 | $7.10 | $5.22 | $5.64 | 725,500 |
| 3/26/2026 | $7.04 | $7.90 | $6.21 | $6.61 | 630,000 |
| 3/25/2026 | $7.73 | $8.21 | $6.00 | $6.99 | 91,489 |
| 3/24/2026 | $8.21 | $9.11 | $7.25 | $8.77 | 116,982 |
| 3/23/2026 | $10.20 | $11.00 | $9.00 | $9.30 | 148,729 |
| 3/20/2026 | $12.70 | $13.70 | $11.10 | $12.60 | 128,154 |
| 3/19/2026 | $13.40 | $15.90 | $12.20 | $13.70 | 176,981 |
| 3/18/2026 | $17.50 | $18.00 | $15.00 | $17.50 | 1.32M |
| 3/17/2026 | $41.40 | $47.00 | $15.00 | $16.40 | 700,466 |
| 3/16/2026 | $61.00 | $62.00 | $39.40 | $54.00 | 19,541 |
| 3/13/2026 | $110.00 | $110.00 | $50.00 | $63.50 | 45,337 |
| 3/12/2026 | $132.00 | $136.00 | $112.00 | $114.00 | 2,259 |
| 3/11/2026 | $130.00 | $142.00 | $128.00 | $131.00 | 1,110 |
| 3/10/2026 | $167.00 | $187.00 | $127.00 | $134.00 | 4,867 |
| 3/9/2026 | $206.00 | $210.00 | $181.00 | $198.00 | 1,133 |
| 3/6/2026 | $218.00 | $242.00 | $218.00 | $229.00 | 523 |
| 3/5/2026 | $230.00 | $241.00 | $226.00 | $229.00 | 570 |
| 3/4/2026 | $233.00 | $245.00 | $232.00 | $242.00 | 349 |
| 3/3/2026 | $220.00 | $246.00 | $220.00 | $243.00 | 476 |
| 3/2/2026 | $212.00 | $242.00 | $212.00 | $233.00 | 887 |
| 2/27/2026 | $217.00 | $221.00 | $212.00 | $214.00 | 319 |
| 2/26/2026 | $220.00 | $224.00 | $203.00 | $217.00 | 809 |
| 2/25/2026 | $231.00 | $240.00 | $218.00 | $225.00 | 953 |
| 2/24/2026 | $250.00 | $254.00 | $235.00 | $235.00 | 664 |
| 2/23/2026 | $254.00 | $262.00 | $250.00 | $250.00 | 600 |