CMDBCMDB
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.41 | $16.95 | $16.40 | $16.76 | 45,300 |
| 1/30/2026 | $16.40 | $16.69 | $16.15 | $16.53 | 61,900 |
| 1/29/2026 | $16.35 | $16.87 | $15.95 | $16.83 | 67,900 |
| 1/28/2026 | $15.92 | $16.40 | $15.92 | $16.25 | 84,042 |
| 1/27/2026 | $15.51 | $16.19 | $15.51 | $15.92 | 43,800 |
| 1/26/2026 | $15.31 | $15.81 | $15.25 | $15.51 | 67,500 |
| 1/23/2026 | $14.94 | $15.37 | $14.94 | $15.24 | 50,811 |
| 1/22/2026 | $15.39 | $15.45 | $14.91 | $14.98 | 34,000 |
| 1/21/2026 | $15.19 | $15.35 | $15.00 | $15.30 | 23,200 |
| 1/20/2026 | $14.81 | $15.29 | $14.81 | $15.20 | 43,100 |
| 1/16/2026 | $15.12 | $15.30 | $14.91 | $14.91 | 38,612 |
| 1/15/2026 | $15.08 | $15.24 | $14.99 | $15.19 | 23,925 |
| 1/14/2026 | $14.99 | $15.32 | $14.98 | $15.13 | 44,100 |
| 1/13/2026 | $15.01 | $15.26 | $14.94 | $14.96 | 47,200 |
| 1/12/2026 | $15.04 | $15.31 | $14.80 | $15.09 | 30,500 |
| 1/9/2026 | $15.56 | $15.56 | $14.98 | $15.14 | 54,501 |
| 1/8/2026 | $15.36 | $15.73 | $15.34 | $15.59 | 33,645 |
| 1/7/2026 | $15.37 | $15.53 | $15.29 | $15.47 | 24,104 |
| 1/6/2026 | $15.10 | $15.51 | $15.07 | $15.40 | 37,513 |
| 1/5/2026 | $15.19 | $15.58 | $15.10 | $15.15 | 37,636 |
| 1/2/2026 | $15.45 | $15.50 | $14.97 | $15.19 | 23,209 |
| 12/31/2025 | $15.54 | $15.80 | $15.38 | $15.41 | 33,108 |
| 12/30/2025 | $15.11 | $15.60 | $14.98 | $15.53 | 65,824 |
| 12/29/2025 | $15.21 | $15.50 | $15.08 | $15.15 | 55,735 |
| 12/26/2025 | $15.21 | $15.47 | $15.11 | $15.37 | 26,900 |
| 12/24/2025 | $15.13 | $15.35 | $15.13 | $15.27 | 10,609 |
| 12/23/2025 | $15.25 | $15.53 | $15.22 | $15.24 | 20,600 |
| 12/22/2025 | $15.35 | $15.90 | $15.20 | $15.40 | 28,835 |
| 12/19/2025 | $15.44 | $15.53 | $14.95 | $15.21 | 126,636 |
| 12/18/2025 | $15.70 | $16.00 | $15.31 | $15.38 | 36,900 |
| 12/17/2025 | $15.80 | $15.85 | $15.53 | $15.65 | 30,300 |
| 12/16/2025 | $15.72 | $15.96 | $15.69 | $15.86 | 36,342 |
| 12/15/2025 | $16.05 | $16.42 | $15.63 | $15.90 | 39,400 |
| 12/12/2025 | $16.29 | $16.50 | $16.02 | $16.04 | 33,800 |
| 12/11/2025 | $16.56 | $16.78 | $16.16 | $16.16 | 42,700 |
| 12/10/2025 | $16.35 | $16.88 | $16.26 | $16.71 | 53,000 |
| 12/9/2025 | $16.30 | $16.59 | $16.23 | $16.29 | 30,978 |
| 12/8/2025 | $16.77 | $16.83 | $16.44 | $16.44 | 22,500 |
| 12/5/2025 | $17.13 | $17.19 | $16.64 | $16.77 | 31,600 |
| 12/4/2025 | $16.69 | $17.15 | $16.69 | $16.97 | 48,248 |
| 12/3/2025 | $16.47 | $17.11 | $16.34 | $16.61 | 71,000 |
| 12/2/2025 | $16.23 | $16.49 | $16.19 | $16.37 | 22,009 |
| 12/1/2025 | $16.25 | $16.71 | $15.99 | $16.10 | 42,143 |
| 11/28/2025 | $16.40 | $16.50 | $16.21 | $16.47 | 15,135 |
| 11/26/2025 | $16.46 | $16.50 | $16.20 | $16.42 | 42,700 |
| 11/25/2025 | $17.29 | $17.57 | $16.38 | $16.50 | 73,500 |
| 11/24/2025 | $16.35 | $17.31 | $16.24 | $17.24 | 210,343 |
| 11/21/2025 | $14.04 | $15.82 | $14.04 | $15.63 | 142,921 |
| 11/20/2025 | $14.33 | $14.40 | $13.80 | $14.01 | 35,200 |
| 11/19/2025 | $13.71 | $14.62 | $13.71 | $14.14 | 45,501 |
| 11/18/2025 | $13.96 | $14.12 | $13.81 | $13.82 | 59,042 |
| 11/17/2025 | $13.71 | $14.15 | $13.02 | $13.88 | 99,900 |
| 11/14/2025 | $13.62 | $13.86 | $13.27 | $13.81 | 52,727 |
| 11/13/2025 | $13.01 | $13.88 | $13.01 | $13.72 | 91,800 |
| 11/12/2025 | $13.01 | $13.25 | $13.01 | $13.17 | 25,700 |
| 11/11/2025 | $12.74 | $13.14 | $12.74 | $13.01 | 18,700 |
| 11/10/2025 | $12.72 | $13.09 | $12.72 | $12.92 | 23,430 |
| 11/7/2025 | $12.61 | $12.89 | $12.51 | $12.66 | 16,700 |
| 11/6/2025 | $13.01 | $13.09 | $12.67 | $12.69 | 41,041 |
| 11/5/2025 | $12.94 | $13.25 | $12.86 | $13.18 | 43,000 |