CMRCCMRC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $3.07 | $3.14 | $3.05 | $3.12 | 813,600 |
| 1/29/2026 | $3.11 | $3.11 | $2.97 | $3.09 | 1.25M |
| 1/28/2026 | $3.20 | $3.24 | $3.08 | $3.10 | 735,500 |
| 1/27/2026 | $3.27 | $3.27 | $3.11 | $3.18 | 840,200 |
| 1/26/2026 | $3.27 | $3.32 | $3.24 | $3.27 | 712,500 |
| 1/23/2026 | $3.37 | $3.45 | $3.26 | $3.27 | 688,000 |
| 1/22/2026 | $3.36 | $3.43 | $3.36 | $3.37 | 804,700 |
| 1/21/2026 | $3.42 | $3.44 | $3.31 | $3.34 | 1.10M |
| 1/20/2026 | $3.44 | $3.56 | $3.36 | $3.39 | 3.07M |
| 1/16/2026 | $3.92 | $3.95 | $3.72 | $3.73 | 942,300 |
| 1/15/2026 | $3.99 | $4.04 | $3.91 | $3.91 | 722,100 |
| 1/14/2026 | $4.02 | $4.08 | $3.94 | $3.99 | 606,900 |
| 1/13/2026 | $4.12 | $4.12 | $3.94 | $4.05 | 898,000 |
| 1/12/2026 | $4.01 | $4.14 | $3.94 | $4.13 | 741,600 |
| 1/9/2026 | $4.15 | $4.17 | $4.01 | $4.05 | 826,600 |
| 1/8/2026 | $4.23 | $4.30 | $4.10 | $4.14 | 618,400 |
| 1/7/2026 | $4.27 | $4.32 | $4.22 | $4.27 | 491,915 |
| 1/6/2026 | $4.29 | $4.39 | $4.20 | $4.29 | 569,800 |
| 1/5/2026 | $4.07 | $4.34 | $4.07 | $4.29 | 763,300 |
| 1/2/2026 | $4.14 | $4.17 | $4.04 | $4.06 | 905,600 |
| 12/31/2025 | $4.13 | $4.16 | $4.07 | $4.12 | 944,400 |
| 12/30/2025 | $4.11 | $4.15 | $4.05 | $4.14 | 969,100 |
| 12/29/2025 | $4.18 | $4.25 | $4.10 | $4.12 | 1.01M |
| 12/26/2025 | $4.27 | $4.29 | $4.19 | $4.19 | 340,500 |
| 12/24/2025 | $4.23 | $4.31 | $4.18 | $4.30 | 317,600 |
| 12/23/2025 | $4.26 | $4.26 | $4.08 | $4.22 | 840,900 |
| 12/22/2025 | $4.25 | $4.28 | $4.19 | $4.22 | 666,500 |
| 12/19/2025 | $4.33 | $4.34 | $4.20 | $4.22 | 853,500 |
| 12/18/2025 | $4.30 | $4.45 | $4.29 | $4.33 | 437,300 |
| 12/17/2025 | $4.32 | $4.48 | $4.24 | $4.25 | 570,400 |
| 12/16/2025 | $4.30 | $4.39 | $4.24 | $4.30 | 650,629 |
| 12/15/2025 | $4.35 | $4.39 | $4.30 | $4.34 | 671,700 |
| 12/12/2025 | $4.44 | $4.45 | $4.27 | $4.32 | 927,100 |
| 12/11/2025 | $4.53 | $4.61 | $4.43 | $4.44 | 591,000 |
| 12/10/2025 | $4.54 | $4.59 | $4.43 | $4.55 | 638,800 |
| 12/9/2025 | $4.59 | $4.69 | $4.53 | $4.54 | 538,800 |
| 12/8/2025 | $4.67 | $4.70 | $4.59 | $4.61 | 534,200 |
| 12/5/2025 | $4.66 | $4.79 | $4.61 | $4.64 | 445,000 |
| 12/4/2025 | $4.60 | $4.73 | $4.56 | $4.70 | 438,300 |
| 12/3/2025 | $4.57 | $4.61 | $4.45 | $4.60 | 774,200 |
| 12/2/2025 | $4.57 | $4.65 | $4.52 | $4.57 | 551,300 |
| 12/1/2025 | $4.50 | $4.61 | $4.45 | $4.55 | 803,800 |
| 11/28/2025 | $4.60 | $4.63 | $4.53 | $4.59 | 279,600 |
| 11/26/2025 | $4.54 | $4.61 | $4.46 | $4.60 | 854,500 |
| 11/25/2025 | $4.47 | $4.57 | $4.47 | $4.53 | 404,190 |
| 11/24/2025 | $4.42 | $4.48 | $4.35 | $4.46 | 795,500 |
| 11/21/2025 | $4.36 | $4.48 | $4.28 | $4.40 | 570,805 |
| 11/20/2025 | $4.50 | $4.57 | $4.35 | $4.36 | 710,600 |
| 11/19/2025 | $4.47 | $4.55 | $4.35 | $4.40 | 591,800 |
| 11/18/2025 | $4.54 | $4.60 | $4.40 | $4.46 | 776,500 |
| 11/17/2025 | $4.90 | $4.91 | $4.51 | $4.54 | 891,800 |
| 11/14/2025 | $4.95 | $5.03 | $4.86 | $4.91 | 1.21M |
| 11/13/2025 | $5.45 | $5.49 | $5.05 | $5.10 | 1.18M |
| 11/12/2025 | $5.13 | $5.55 | $5.13 | $5.51 | 2.15M |
| 11/11/2025 | $4.93 | $5.20 | $4.93 | $5.19 | 988,800 |
| 11/10/2025 | $4.73 | $5.14 | $4.66 | $5.00 | 1.18M |
| 11/7/2025 | $4.50 | $4.68 | $4.38 | $4.62 | 1.24M |
| 11/6/2025 | $5.36 | $5.36 | $4.55 | $4.70 | 1.51M |
| 11/5/2025 | $4.54 | $4.68 | $4.39 | $4.67 | 1.24M |
| 11/4/2025 | $4.53 | $4.65 | $4.47 | $4.51 | 1.18M |