CMES.SW(CMES.SW)
CMES.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $4.47 | $4.49 | $4.47 | $4.48 | 8,203 |
| 7/23/2026 | $4.51 | $4.51 | $4.47 | $4.47 | 60,045 |
| 7/22/2026 | $4.52 | $4.52 | $4.51 | $4.52 | 24,269 |
| 7/21/2026 | $4.54 | $4.54 | $4.52 | $4.52 | 11,858 |
| 7/20/2026 | $4.54 | $4.54 | $4.53 | $4.53 | 21,765 |
| 7/17/2026 | $4.52 | $4.52 | $4.52 | $4.52 | 17,990 |
| 7/16/2026 | $4.55 | $4.55 | $4.54 | $4.54 | 145,266 |
| 7/15/2026 | $4.54 | $4.54 | $4.53 | $4.54 | 14,640 |
| 7/14/2026 | $4.51 | $4.53 | $4.51 | $4.53 | 24,204 |
| 7/13/2026 | $4.56 | $4.56 | $4.54 | $4.54 | 19,880 |
| 7/10/2026 | $4.55 | $4.56 | $4.55 | $4.55 | 64,793 |
| 7/9/2026 | $4.54 | $4.55 | $4.54 | $4.55 | 9,595 |
| 7/8/2026 | $4.55 | $4.55 | $4.53 | $4.53 | 26,434 |
| 7/7/2026 | $4.56 | $4.57 | $4.56 | $4.56 | 12,095 |
| 7/6/2026 | $4.58 | $4.58 | $4.56 | $4.56 | 25,764 |
| 7/3/2026 | $4.60 | $4.60 | $4.56 | $4.58 | 77,617 |
| 7/2/2026 | $4.60 | $4.60 | $4.57 | $4.57 | 41,230 |
| 7/1/2026 | $4.57 | $4.57 | $4.56 | $4.56 | 377,070 |
| 6/30/2026 | $4.54 | $4.59 | $4.54 | $4.59 | 33,514 |
| 6/29/2026 | $4.59 | $4.59 | $4.56 | $4.56 | 97,031 |
| 6/26/2026 | $4.58 | $4.58 | $4.57 | $4.58 | 80,545 |
| 6/25/2026 | $4.59 | $4.59 | $4.56 | $4.58 | 244,823 |
| 6/24/2026 | $4.56 | $4.60 | $4.56 | $4.59 | 39,078 |
| 6/23/2026 | $4.58 | $4.58 | $4.57 | $4.57 | 15,156 |
| 6/22/2026 | $4.55 | $4.58 | $4.55 | $4.57 | 32,128 |
| 6/19/2026 | $4.57 | $4.58 | $4.57 | $4.57 | 7,936 |
| 6/18/2026 | $4.58 | $4.60 | $4.58 | $4.59 | 18,039 |
| 6/17/2026 | $4.57 | $4.58 | $4.57 | $4.58 | 13,893 |
| 6/16/2026 | $4.55 | $4.59 | $4.55 | $4.59 | 10,161 |
| 6/15/2026 | $4.53 | $4.59 | $4.53 | $4.59 | 7,450 |
| 6/12/2026 | $4.56 | $4.57 | $4.55 | $4.56 | 59,297 |
| 6/11/2026 | $4.52 | $4.54 | $4.52 | $4.53 | 10,595 |
| 6/10/2026 | $4.50 | $4.53 | $4.50 | $4.53 | 33,358 |
| 6/9/2026 | $4.53 | $4.54 | $4.53 | $4.53 | 135,557 |
| 6/8/2026 | $4.51 | $4.54 | $4.51 | $4.54 | 36,606 |
| 6/5/2026 | $4.59 | $4.59 | $4.54 | $4.54 | 30,707 |
| 6/4/2026 | $4.54 | $4.56 | $4.54 | $4.56 | 16,277 |
| 6/3/2026 | $4.56 | $4.60 | $4.54 | $4.54 | 24,468 |
| 6/2/2026 | $4.58 | $4.58 | $4.56 | $4.58 | 31,583 |
| 6/1/2026 | $4.53 | $4.57 | $4.53 | $4.56 | 18,988 |
| 5/29/2026 | $4.58 | $4.58 | $4.55 | $4.55 | 40,339 |
| 5/28/2026 | $4.54 | $4.55 | $4.53 | $4.55 | 71,802 |
| 5/27/2026 | $4.54 | $4.54 | $4.53 | $4.54 | 39,118 |
| 5/26/2026 | $4.50 | $4.53 | $4.49 | $4.53 | 30,204 |
| 5/22/2026 | $4.52 | $4.52 | $4.50 | $4.51 | 30,288 |
| 5/21/2026 | $4.49 | $4.50 | $4.48 | $4.48 | 95,968 |
| 5/20/2026 | $4.49 | $4.49 | $4.45 | $4.47 | 60,021 |
| 5/19/2026 | $4.46 | $4.48 | $4.46 | $4.46 | 145,637 |
| 5/18/2026 | $4.50 | $4.50 | $4.48 | $4.48 | 53,698 |
| 5/15/2026 | $4.54 | $4.54 | $4.50 | $4.51 | 15,163 |
| 5/13/2026 | $4.53 | $4.54 | $4.53 | $4.53 | 27,457 |
| 5/12/2026 | $4.58 | $4.58 | $4.54 | $4.54 | 11,373 |
| 5/11/2026 | $4.56 | $4.59 | $4.54 | $4.54 | 18,038 |
| 5/8/2026 | $4.52 | $4.58 | $4.52 | $4.56 | 66,121 |
| 5/7/2026 | $4.56 | $4.60 | $4.56 | $4.56 | 40,005 |
| 5/6/2026 | $4.55 | $4.57 | $4.54 | $4.55 | 11,900 |
| 5/5/2026 | $4.52 | $4.53 | $4.52 | $4.52 | 20,039 |
| 5/4/2026 | $4.57 | $4.66 | $4.52 | $4.53 | 89,818 |
| 4/30/2026 | $4.55 | $4.55 | $4.51 | $4.53 | 21,843 |
| 4/29/2026 | $4.53 | $4.56 | $4.52 | $4.52 | 65,211 |
| 4/28/2026 | $4.51 | $4.57 | $4.51 | $4.53 | 29,947 |