CMTV(CMTV)
CMTV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $40.24 | $40.24 | $37.92 | $38.51 | 16,833 |
| 5/20/2026 | $39.70 | $40.72 | $38.76 | $40.30 | 76,742 |
| 5/19/2026 | $38.59 | $39.98 | $38.34 | $39.98 | 10,800 |
| 5/18/2026 | $39.40 | $40.02 | $38.78 | $39.65 | 11,300 |
| 5/15/2026 | $38.49 | $39.22 | $37.92 | $38.78 | 5,700 |
| 5/14/2026 | $38.63 | $39.27 | $38.63 | $39.00 | 6,500 |
| 5/13/2026 | $37.91 | $40.04 | $37.91 | $38.46 | 6,300 |
| 5/12/2026 | $37.29 | $39.49 | $37.29 | $38.36 | 13,600 |
| 5/11/2026 | $39.35 | $40.38 | $37.56 | $38.07 | 14,700 |
| 5/8/2026 | $40.40 | $40.40 | $39.64 | $39.64 | 6,436 |
| 5/7/2026 | $39.66 | $41.03 | $39.62 | $40.40 | 13,632 |
| 5/6/2026 | $40.69 | $41.00 | $39.62 | $39.79 | 16,811 |
| 5/5/2026 | $41.13 | $42.92 | $40.43 | $40.48 | 22,122 |
| 5/4/2026 | $40.67 | $41.57 | $40.67 | $41.14 | 13,633 |
| 5/1/2026 | $40.73 | $41.08 | $40.41 | $40.56 | 18,449 |
| 4/30/2026 | $41.30 | $41.38 | $39.55 | $39.95 | 27,717 |
| 4/29/2026 | $41.18 | $41.57 | $40.24 | $40.88 | 19,300 |
| 4/28/2026 | $40.35 | $41.33 | $40.00 | $40.48 | 25,600 |
| 4/27/2026 | $40.28 | $40.28 | $39.83 | $40.25 | 12,228 |
| 4/24/2026 | $40.43 | $40.43 | $39.15 | $39.30 | 18,937 |
| 4/23/2026 | $38.95 | $40.75 | $38.00 | $39.95 | 54,741 |
| 4/22/2026 | $38.94 | $39.50 | $38.50 | $38.74 | 27,136 |
| 4/21/2026 | $39.00 | $39.00 | $36.72 | $38.48 | 41,217 |
| 4/20/2026 | $36.89 | $39.35 | $36.59 | $38.18 | 47,946 |
| 4/17/2026 | $36.44 | $38.25 | $35.24 | $36.57 | 45,500 |
| 4/16/2026 | $36.00 | $36.30 | $35.00 | $35.25 | 33,706 |
| 4/15/2026 | $33.94 | $36.06 | $33.23 | $35.81 | 54,900 |
| 4/14/2026 | $32.38 | $34.00 | $32.22 | $33.75 | 13,400 |
| 4/13/2026 | $33.02 | $35.00 | $32.81 | $32.81 | 17,702 |
| 4/10/2026 | $35.57 | $35.72 | $34.60 | $34.68 | 10,600 |
| 4/9/2026 | $35.30 | $35.90 | $35.13 | $35.15 | 8,800 |
| 4/8/2026 | $36.50 | $36.81 | $35.32 | $35.90 | 26,700 |
| 4/7/2026 | $33.17 | $36.80 | $33.17 | $36.09 | 31,417 |
| 4/6/2026 | $35.40 | $35.48 | $32.99 | $33.01 | 16,000 |
| 4/2/2026 | $33.70 | $36.17 | $33.70 | $35.48 | 12,700 |
| 4/1/2026 | $30.84 | $35.60 | $30.50 | $33.83 | 29,914 |
| 3/31/2026 | $30.93 | $32.74 | $30.11 | $31.10 | 29,825 |
| 3/30/2026 | $31.87 | $33.60 | $31.04 | $32.72 | 22,905 |
| 3/27/2026 | $31.11 | $35.26 | $31.11 | $33.62 | 36,441 |
| 3/26/2026 | $34.68 | $34.68 | $30.51 | $32.09 | 39,634 |
| 3/25/2026 | $36.25 | $37.19 | $32.76 | $35.36 | 71,700 |
| 3/24/2026 | $41.52 | $41.52 | $35.92 | $36.84 | 107,622 |
| 3/23/2026 | $42.39 | $42.80 | $41.35 | $42.00 | 80,500 |
| 3/20/2026 | $40.46 | $42.39 | $39.97 | $42.39 | 364,025 |
| 3/19/2026 | $39.57 | $40.97 | $39.50 | $40.96 | 100,300 |
| 3/18/2026 | $39.29 | $40.10 | $39.29 | $40.00 | 82,000 |
| 3/17/2026 | $39.96 | $39.96 | $37.08 | $39.58 | 57,640 |
| 3/16/2026 | $38.99 | $39.98 | $38.39 | $39.49 | 35,200 |
| 3/13/2026 | $36.99 | $39.15 | $36.99 | $38.98 | 38,546 |
| 3/12/2026 | $37.68 | $39.49 | $37.45 | $37.93 | 35,700 |
| 3/11/2026 | $32.75 | $37.37 | $32.70 | $37.37 | 36,200 |
| 3/10/2026 | $31.18 | $32.94 | $31.18 | $32.94 | 31,029 |
| 3/9/2026 | $30.50 | $31.73 | $29.85 | $31.31 | 45,900 |
| 3/6/2026 | $30.20 | $30.50 | $30.20 | $30.50 | 4,830 |
| 3/5/2026 | $30.15 | $30.20 | $29.53 | $30.20 | 4,314 |
| 3/4/2026 | $30.82 | $30.82 | $30.20 | $30.20 | 3,620 |
| 3/3/2026 | $30.53 | $30.53 | $29.80 | $30.44 | 8,237 |
| 3/2/2026 | $30.27 | $31.50 | $30.00 | $30.50 | 21,900 |
| 2/27/2026 | $31.38 | $31.38 | $30.01 | $30.01 | 6,908 |
| 2/26/2026 | $31.50 | $31.53 | $31.00 | $31.00 | 1,200 |
| 2/25/2026 | $31.48 | $31.72 | $31.01 | $31.72 | 4,700 |
| 2/24/2026 | $31.00 | $31.75 | $31.00 | $31.72 | 3,700 |
| 2/23/2026 | $32.00 | $32.00 | $30.51 | $31.00 | 4,300 |