|
Closing price on 7/15/2025
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
1,600 |
| Split-adjusted Price |
8.40 |
There is no data on 7/16/2025. Display data on 7/15/2025 instead.
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2025
|
-0.80 / -8.70%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.39
|
8.40
|
1,600
|
|
|
7/14/2025
|
-0.70 / -7.07%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.41
|
9.20
|
22,600
|
|
|
7/11/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
9.90
|
2,400
|
|
|
7/10/2025
|
+0.60 / +6.38%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
10.00
|
4,800
|
|
|
7/9/2025
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.10
|
9.40
|
3,700
|
|
|
7/8/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
500
|
|
|
7/4/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,700
|
|
|
7/3/2025
|
-0.80 / -8.60%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.66
|
8.50
|
1,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.50
|
9.30
|
7,400
|
|
|
7/1/2025
|
+0.70 / +8.14%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
9.30
|
12,800
|
|
|
6/30/2025
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5,500
|
|
|
6/27/2025
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
500
|
|
|
6/26/2025
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.20
|
1,200
|
|
|
6/25/2025
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.43
|
7.91
|
1,400
|
|
|
6/24/2025
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.20
|
700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.00
|
0
|
|
|
6/20/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.20
|
9.00
|
9.04
|
8.00
|
1,800
|
|
|
6/19/2025
|
+0.60 / +7.06%
|
8.50
|
9.10
|
8.50
|
9.10
|
8.59
|
8.09
|
1,300
|
|
|
6/18/2025
|
+0.70 / +8.97%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.48
|
7.56
|
1,700
|
|
|
6/17/2025
|
+0.20 / +2.63%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
6.93
|
1,200
|
|
|
6/16/2025
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.76
|
200
|
|
|
6/13/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
2,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
2,800
|
|
|
6/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
200
|
|
|
6/10/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
1,700
|
|
|
6/9/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
1,200
|
|
|
6/6/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
4,200
|
|
|
6/5/2025
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.67
|
500
|
|
|
6/4/2025
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.76
|
1,700
|
|
|