CMTG(CMTG)
CMTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.10 | $2.32 | $2.10 | $2.25 | 755,632 |
| 5/19/2026 | $2.09 | $2.13 | $2.05 | $2.11 | 407,500 |
| 5/18/2026 | $2.10 | $2.17 | $2.07 | $2.11 | 388,539 |
| 5/15/2026 | $2.09 | $2.17 | $2.05 | $2.11 | 434,801 |
| 5/14/2026 | $2.11 | $2.17 | $2.07 | $2.12 | 547,300 |
| 5/13/2026 | $2.22 | $2.24 | $2.10 | $2.10 | 577,300 |
| 5/12/2026 | $2.28 | $2.30 | $2.20 | $2.24 | 594,616 |
| 5/11/2026 | $2.47 | $2.47 | $2.30 | $2.32 | 541,200 |
| 5/8/2026 | $2.51 | $2.55 | $2.38 | $2.42 | 795,731 |
| 5/7/2026 | $2.59 | $2.70 | $2.48 | $2.52 | 820,826 |
| 5/6/2026 | $2.72 | $2.74 | $2.61 | $2.63 | 266,300 |
| 5/5/2026 | $2.54 | $2.74 | $2.53 | $2.70 | 532,227 |
| 5/4/2026 | $2.67 | $2.69 | $2.50 | $2.52 | 422,200 |
| 5/1/2026 | $2.64 | $2.79 | $2.62 | $2.72 | 296,416 |
| 4/30/2026 | $2.55 | $2.70 | $2.55 | $2.64 | 279,400 |
| 4/29/2026 | $2.64 | $2.66 | $2.53 | $2.59 | 313,639 |
| 4/28/2026 | $2.66 | $2.70 | $2.63 | $2.68 | 287,407 |
| 4/27/2026 | $2.58 | $2.67 | $2.58 | $2.64 | 231,200 |
| 4/24/2026 | $2.53 | $2.61 | $2.47 | $2.61 | 262,500 |
| 4/23/2026 | $2.62 | $2.62 | $2.53 | $2.55 | 214,600 |
| 4/22/2026 | $2.62 | $2.67 | $2.61 | $2.64 | 178,952 |
| 4/21/2026 | $2.68 | $2.70 | $2.60 | $2.61 | 290,200 |
| 4/20/2026 | $2.64 | $2.72 | $2.62 | $2.70 | 359,200 |
| 4/17/2026 | $2.60 | $2.78 | $2.60 | $2.69 | 466,246 |
| 4/16/2026 | $2.62 | $2.64 | $2.54 | $2.58 | 296,722 |
| 4/15/2026 | $2.60 | $2.66 | $2.57 | $2.65 | 334,700 |
| 4/14/2026 | $2.61 | $2.68 | $2.57 | $2.61 | 332,300 |
| 4/13/2026 | $2.49 | $2.67 | $2.49 | $2.63 | 408,100 |
| 4/10/2026 | $2.39 | $2.54 | $2.39 | $2.54 | 322,179 |
| 4/9/2026 | $2.38 | $2.42 | $2.33 | $2.40 | 255,023 |
| 4/8/2026 | $2.47 | $2.49 | $2.39 | $2.40 | 288,218 |
| 4/7/2026 | $2.37 | $2.42 | $2.35 | $2.36 | 193,033 |
| 4/6/2026 | $2.35 | $2.40 | $2.35 | $2.38 | 230,800 |
| 4/2/2026 | $2.27 | $2.37 | $2.25 | $2.34 | 281,300 |
| 4/1/2026 | $2.40 | $2.48 | $2.29 | $2.32 | 316,634 |
| 3/31/2026 | $2.42 | $2.45 | $2.32 | $2.38 | 529,900 |
| 3/30/2026 | $2.33 | $2.42 | $2.29 | $2.38 | 336,430 |
| 3/27/2026 | $2.28 | $2.32 | $2.24 | $2.27 | 309,108 |
| 3/26/2026 | $2.13 | $2.37 | $2.12 | $2.33 | 516,818 |
| 3/25/2026 | $2.20 | $2.20 | $2.13 | $2.17 | 352,300 |
| 3/24/2026 | $2.20 | $2.25 | $2.15 | $2.15 | 396,401 |
| 3/23/2026 | $2.08 | $2.32 | $2.06 | $2.27 | 882,000 |
| 3/20/2026 | $2.23 | $2.23 | $2.05 | $2.08 | 1.60M |
| 3/19/2026 | $2.18 | $2.26 | $2.11 | $2.22 | 701,900 |
| 3/18/2026 | $2.21 | $2.24 | $2.17 | $2.21 | 642,900 |
| 3/17/2026 | $2.28 | $2.32 | $2.22 | $2.24 | 377,200 |
| 3/16/2026 | $2.34 | $2.34 | $2.27 | $2.28 | 421,439 |
| 3/13/2026 | $2.34 | $2.35 | $2.25 | $2.30 | 607,300 |
| 3/12/2026 | $2.43 | $2.43 | $2.28 | $2.33 | 491,207 |
| 3/11/2026 | $2.42 | $2.44 | $2.36 | $2.40 | 525,400 |
| 3/10/2026 | $2.51 | $2.63 | $2.45 | $2.48 | 688,110 |
| 3/9/2026 | $2.52 | $2.60 | $2.37 | $2.55 | 856,600 |
| 3/6/2026 | $2.71 | $2.71 | $2.57 | $2.62 | 616,510 |
| 3/5/2026 | $2.69 | $2.99 | $2.69 | $2.78 | 954,349 |
| 3/4/2026 | $2.47 | $2.79 | $2.43 | $2.75 | 2.24M |
| 3/3/2026 | $2.23 | $2.35 | $2.21 | $2.31 | 1.01M |
| 3/2/2026 | $2.30 | $2.40 | $2.22 | $2.31 | 573,900 |
| 2/27/2026 | $2.40 | $2.48 | $2.31 | $2.39 | 2.06M |
| 2/26/2026 | $2.31 | $2.37 | $2.24 | $2.35 | 314,400 |
| 2/25/2026 | $2.25 | $2.33 | $2.22 | $2.32 | 272,700 |
| 2/24/2026 | $2.25 | $2.28 | $2.15 | $2.24 | 595,800 |
| 2/23/2026 | $2.33 | $2.38 | $2.22 | $2.24 | 612,350 |
| 2/20/2026 | $2.57 | $2.64 | $2.32 | $2.35 | 942,232 |