|
Closing price on 2/11/2025
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
200 |
| Split-adjusted Price |
5.42 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.42
|
200
|
|
|
2/10/2025
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.13
|
5.42
|
800
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
0
|
|
|
2/6/2025
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.28
|
5.69
|
8,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.24
|
0
|
|
|
2/4/2025
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.10
|
5.24
|
200
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
200
|
|
|
1/23/2025
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
100
|
|
|
1/22/2025
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.33
|
200
|
|
|
1/21/2025
|
-0.50 / -7.58%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
5.42
|
1,400
|
|
|
1/20/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
500
|
|
|
1/17/2025
|
+0.50 / +8.33%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.21
|
5.78
|
2,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.33
|
500
|
|
|
1/15/2025
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.33
|
2,000
|
|
|
1/14/2025
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
5.87
|
2,800
|
|
|
1/13/2025
|
-0.80 / -10.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.54
|
6.40
|
1,400
|
|
|
1/10/2025
|
-0.80 / -9.09%
|
9.60
|
9.60
|
8.00
|
8.00
|
8.32
|
7.11
|
3,000
|
|
|
1/9/2025
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
7.82
|
23,300
|
|
|
1/8/2025
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.11
|
8,500
|
|
|
1/7/2025
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.49
|
417,400
|
|
|
1/6/2025
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.96
|
8,200
|
|
|
1/3/2025
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.92
|
5.42
|
14,600
|
|
|
1/2/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.62
|
4.98
|
3,300
|
|
|
12/31/2024
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.98
|
408,000
|
|
|
12/30/2024
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.47
|
4.80
|
2,600
|
|
|
12/27/2024
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.65
|
4.89
|
453,200
|
|
|
12/26/2024
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
6.07
|
5.16
|
300
|
|
|
12/25/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.24
|
5.51
|
4,600
|
|
|
12/24/2024
|
+0.20 / +3.33%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.42
|
5.51
|
1,200
|
|
|