CMSD(CMSD)
CMSD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $22.00 | $22.00 | $21.82 | $21.82 | 54,500 |
| 8/6/2026 | $22.04 | $22.04 | $21.95 | $21.98 | 32,000 |
| 8/5/2026 | $22.10 | $22.10 | $21.95 | $22.04 | 42,700 |
| 8/4/2026 | $22.05 | $22.12 | $22.01 | $22.02 | 48,300 |
| 8/3/2026 | $22.20 | $22.23 | $22.00 | $22.02 | 32,500 |
| 7/31/2026 | $21.98 | $22.17 | $21.97 | $22.11 | 59,600 |
| 7/30/2026 | $21.95 | $22.11 | $21.95 | $22.02 | 39,700 |
| 7/29/2026 | $22.03 | $22.09 | $21.92 | $22.04 | 44,000 |
| 7/28/2026 | $22.07 | $22.17 | $21.97 | $22.12 | 27,300 |
| 7/27/2026 | $22.08 | $22.08 | $21.95 | $22.05 | 35,700 |
| 7/24/2026 | $22.05 | $22.05 | $21.93 | $21.98 | 24,300 |
| 7/23/2026 | $22.03 | $22.15 | $21.98 | $22.00 | 34,618 |
| 7/22/2026 | $22.19 | $22.19 | $22.09 | $22.15 | 61,300 |
| 7/21/2026 | $22.29 | $22.29 | $22.18 | $22.20 | 39,100 |
| 7/20/2026 | $22.26 | $22.30 | $22.24 | $22.25 | 61,600 |
| 7/17/2026 | $22.30 | $22.30 | $22.26 | $22.26 | 20,200 |
| 7/16/2026 | $22.25 | $22.34 | $22.25 | $22.31 | 25,600 |
| 7/15/2026 | $22.45 | $22.45 | $22.29 | $22.39 | 22,700 |
| 7/14/2026 | $22.32 | $22.44 | $22.32 | $22.33 | 31,033 |
| 7/13/2026 | $22.37 | $22.42 | $22.22 | $22.33 | 58,400 |
| 7/10/2026 | $22.25 | $22.42 | $22.21 | $22.38 | 32,200 |
| 7/9/2026 | $22.28 | $22.35 | $22.23 | $22.31 | 43,500 |
| 7/8/2026 | $22.19 | $22.36 | $22.03 | $22.35 | 72,200 |
| 7/7/2026 | $22.23 | $22.28 | $22.13 | $22.19 | 43,100 |
| 7/6/2026 | $22.15 | $22.25 | $22.15 | $22.23 | 42,300 |
| 7/2/2026 | $22.19 | $22.31 | $22.11 | $22.15 | 70,200 |
| 7/1/2026 | $21.91 | $22.20 | $21.91 | $22.18 | 230,100 |
| 6/30/2026 | $21.84 | $22.01 | $21.81 | $21.90 | 548,000 |
| 6/29/2026 | $21.83 | $21.92 | $21.77 | $21.90 | 53,300 |
| 6/26/2026 | $21.85 | $21.90 | $21.75 | $21.77 | 58,000 |
| 6/25/2026 | $21.98 | $22.03 | $21.84 | $21.93 | 73,600 |
| 6/24/2026 | $21.96 | $22.06 | $21.96 | $22.02 | 55,200 |
| 6/23/2026 | $22.02 | $22.08 | $21.95 | $21.96 | 43,400 |
| 6/22/2026 | $22.32 | $22.37 | $22.02 | $22.08 | 38,900 |
| 6/18/2026 | $22.30 | $22.40 | $22.25 | $22.29 | 33,000 |
| 6/17/2026 | $22.26 | $22.34 | $22.24 | $22.29 | 63,000 |
| 6/16/2026 | $22.36 | $22.36 | $22.25 | $22.26 | 32,300 |
| 6/15/2026 | $22.34 | $22.40 | $22.26 | $22.32 | 24,000 |
| 6/12/2026 | $22.28 | $22.38 | $22.26 | $22.26 | 27,400 |
| 6/11/2026 | $22.28 | $22.37 | $22.23 | $22.30 | 25,400 |
| 6/10/2026 | $22.23 | $22.36 | $22.22 | $22.29 | 25,300 |
| 6/9/2026 | $22.45 | $22.47 | $22.27 | $22.28 | 21,800 |
| 6/8/2026 | $22.51 | $22.53 | $22.36 | $22.41 | 36,300 |
| 6/5/2026 | $22.61 | $22.61 | $22.41 | $22.52 | 35,700 |
| 6/4/2026 | $22.50 | $22.70 | $22.50 | $22.65 | 58,900 |
| 6/3/2026 | $22.62 | $22.70 | $22.43 | $22.60 | 36,000 |
| 6/2/2026 | $22.80 | $22.88 | $22.67 | $22.71 | 52,500 |
| 6/1/2026 | $22.85 | $22.93 | $22.80 | $22.80 | 36,500 |
| 5/29/2026 | $22.93 | $22.93 | $22.76 | $22.93 | 66,600 |
| 5/28/2026 | $22.87 | $22.96 | $22.77 | $22.89 | 63,300 |
| 5/27/2026 | $22.83 | $22.87 | $22.75 | $22.84 | 16,900 |
| 5/26/2026 | $22.76 | $22.85 | $22.71 | $22.77 | 26,300 |
| 5/22/2026 | $22.80 | $22.80 | $22.66 | $22.73 | 46,900 |
| 5/21/2026 | $22.81 | $22.94 | $22.62 | $22.72 | 32,500 |
| 5/20/2026 | $22.76 | $22.94 | $22.76 | $22.89 | 23,500 |
| 5/19/2026 | $22.90 | $22.96 | $22.75 | $22.75 | 40,700 |
| 5/18/2026 | $23.16 | $23.16 | $22.94 | $22.96 | 27,600 |
| 5/15/2026 | $23.18 | $23.19 | $23.05 | $23.05 | 35,321 |
| 5/14/2026 | $23.51 | $23.60 | $23.51 | $23.60 | 21,400 |
| 5/13/2026 | $23.60 | $23.60 | $23.54 | $23.56 | 21,500 |
| 5/12/2026 | $23.59 | $23.63 | $23.45 | $23.60 | 36,700 |
| 5/11/2026 | $23.59 | $23.64 | $23.41 | $23.61 | 30,800 |