|
Closing price on 12/18/2023
|
|
| Open |
5.50 |
| High |
6.40 |
| Low |
5.50 |
| Volume |
600 |
| Split-adjusted Price |
6.40 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
+0.30 / +4.92%
|
5.50
|
6.40
|
5.50
|
6.40
|
5.65
|
6.40
|
600
|
|
|
12/15/2023
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.99
|
6.10
|
3,300
|
|
|
12/14/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
500
|
|
|
12/13/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/12/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/11/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/8/2023
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.42
|
5.60
|
2,200
|
|
|
12/7/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.63
|
5.60
|
1,000
|
|
|
12/6/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/5/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,000
|
|
|
12/4/2023
|
-0.60 / -9.68%
|
6.20
|
6.20
|
5.60
|
5.60
|
5.69
|
5.60
|
1,400
|
|
|
12/1/2023
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,100
|
|
|
11/30/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/29/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/28/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/27/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/23/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/22/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/21/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/20/2023
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.74
|
6.80
|
1,000
|
|
|
11/17/2023
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
11/16/2023
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
700
|
|
|
11/15/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
11/13/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
200
|
|
|
11/10/2023
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
200
|
|
|
11/9/2023
|
-0.50 / -7.46%
|
7.10
|
7.10
|
6.20
|
6.20
|
6.50
|
6.20
|
300
|
|
|
11/8/2023
|
+0.40 / +6.35%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.50
|
6.70
|
3,900
|
|
|
11/7/2023
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2,100
|
|
|