CMDB(CMDB)
CMDB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $17.71 | $18.88 | $17.71 | $18.30 | 39,183 |
| 5/19/2026 | $17.91 | $18.68 | $17.76 | $17.76 | 35,300 |
| 5/18/2026 | $18.36 | $18.48 | $17.90 | $18.16 | 25,100 |
| 5/15/2026 | $18.89 | $19.37 | $18.32 | $18.49 | 39,100 |
| 5/14/2026 | $19.11 | $19.41 | $18.77 | $19.02 | 43,000 |
| 5/13/2026 | $18.35 | $19.04 | $18.35 | $18.90 | 26,100 |
| 5/12/2026 | $18.44 | $18.85 | $18.01 | $18.69 | 50,500 |
| 5/11/2026 | $19.32 | $19.75 | $18.45 | $18.65 | 38,300 |
| 5/8/2026 | $18.76 | $19.60 | $18.61 | $19.34 | 43,203 |
| 5/7/2026 | $18.40 | $18.98 | $18.39 | $18.75 | 50,525 |
| 5/6/2026 | $18.38 | $18.74 | $17.83 | $18.61 | 37,422 |
| 5/5/2026 | $17.12 | $18.55 | $17.12 | $18.30 | 72,700 |
| 5/4/2026 | $16.68 | $17.49 | $16.61 | $17.09 | 32,200 |
| 5/1/2026 | $17.47 | $17.47 | $16.70 | $16.91 | 30,400 |
| 4/30/2026 | $16.92 | $17.60 | $16.92 | $17.28 | 35,414 |
| 4/29/2026 | $17.05 | $17.37 | $16.77 | $17.05 | 28,943 |
| 4/28/2026 | $16.51 | $17.30 | $16.51 | $17.20 | 54,533 |
| 4/27/2026 | $16.57 | $17.17 | $16.57 | $16.65 | 37,532 |
| 4/24/2026 | $16.44 | $16.93 | $16.31 | $16.60 | 46,347 |
| 4/23/2026 | $16.20 | $16.80 | $16.20 | $16.51 | 86,633 |
| 4/22/2026 | $16.26 | $17.06 | $16.12 | $16.12 | 30,400 |
| 4/21/2026 | $17.06 | $17.45 | $16.17 | $16.23 | 24,315 |
| 4/20/2026 | $17.24 | $17.47 | $17.06 | $17.06 | 23,300 |
| 4/17/2026 | $17.25 | $17.62 | $16.86 | $17.26 | 41,617 |
| 4/16/2026 | $16.94 | $17.21 | $16.50 | $16.98 | 71,400 |
| 4/15/2026 | $17.36 | $17.54 | $16.78 | $17.01 | 45,400 |
| 4/14/2026 | $17.57 | $17.87 | $17.40 | $17.40 | 31,500 |
| 4/13/2026 | $17.26 | $17.60 | $17.26 | $17.38 | 23,817 |
| 4/10/2026 | $17.46 | $17.83 | $17.01 | $17.26 | 31,300 |
| 4/9/2026 | $17.40 | $17.92 | $17.20 | $17.59 | 57,300 |
| 4/8/2026 | $17.56 | $17.92 | $17.50 | $17.66 | 51,729 |
| 4/7/2026 | $17.35 | $17.66 | $16.72 | $17.00 | 56,500 |
| 4/6/2026 | $17.54 | $17.79 | $17.04 | $17.26 | 51,200 |
| 4/2/2026 | $15.87 | $17.43 | $15.76 | $17.33 | 80,400 |
| 4/1/2026 | $16.25 | $16.54 | $15.95 | $16.15 | 76,900 |
| 3/31/2026 | $15.44 | $16.19 | $15.24 | $15.47 | 36,915 |
| 3/30/2026 | $15.22 | $15.53 | $15.20 | $15.45 | 40,000 |
| 3/27/2026 | $15.09 | $15.34 | $14.94 | $15.04 | 27,000 |
| 3/26/2026 | $14.99 | $15.50 | $14.99 | $15.30 | 44,919 |
| 3/25/2026 | $15.45 | $15.50 | $14.98 | $15.16 | 25,402 |
| 3/24/2026 | $15.40 | $15.66 | $15.31 | $15.35 | 53,200 |
| 3/23/2026 | $15.53 | $16.10 | $15.53 | $15.63 | 54,430 |
| 3/20/2026 | $15.94 | $15.94 | $14.88 | $15.15 | 84,700 |
| 3/19/2026 | $15.59 | $16.04 | $15.30 | $15.82 | 38,547 |
| 3/18/2026 | $15.66 | $16.06 | $15.30 | $15.62 | 48,800 |
| 3/17/2026 | $15.67 | $16.24 | $15.60 | $15.78 | 50,600 |
| 3/16/2026 | $15.64 | $16.29 | $15.29 | $15.66 | 58,400 |
| 3/13/2026 | $15.85 | $15.91 | $15.08 | $15.35 | 52,247 |
| 3/12/2026 | $16.32 | $16.52 | $15.52 | $15.95 | 42,603 |
| 3/11/2026 | $17.52 | $17.61 | $16.45 | $16.57 | 49,600 |
| 3/10/2026 | $17.30 | $18.21 | $17.30 | $17.67 | 42,600 |
| 3/9/2026 | $18.13 | $18.13 | $17.25 | $17.51 | 46,220 |
| 3/6/2026 | $17.79 | $18.48 | $17.67 | $18.27 | 69,221 |
| 3/5/2026 | $18.96 | $18.96 | $17.88 | $18.22 | 56,914 |
| 3/4/2026 | $19.01 | $19.54 | $18.97 | $19.22 | 40,500 |
| 3/3/2026 | $19.00 | $19.33 | $18.15 | $18.96 | 66,700 |
| 3/2/2026 | $19.10 | $19.80 | $18.50 | $19.15 | 54,800 |
| 2/27/2026 | $18.82 | $19.45 | $18.66 | $19.08 | 54,700 |
| 2/26/2026 | $18.28 | $19.08 | $18.24 | $18.94 | 69,631 |
| 2/25/2026 | $18.36 | $18.57 | $18.13 | $18.35 | 53,077 |
| 2/24/2026 | $17.94 | $18.65 | $17.94 | $18.34 | 38,211 |
| 2/23/2026 | $18.26 | $18.64 | $17.86 | $18.03 | 70,600 |
| 2/20/2026 | $19.85 | $19.85 | $17.81 | $18.62 | 150,523 |
| 2/19/2026 | $19.31 | $19.90 | $19.10 | $19.86 | 49,887 |