|
Closing price on 3/20/2025
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.20 |
| Volume |
1,600 |
| Split-adjusted Price |
6.80 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.20
|
6.80
|
6.34
|
6.80
|
1,600
|
|
|
3/19/2025
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.35
|
6.80
|
1,100
|
|
|
3/18/2025
|
-0.60 / -8.57%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.70
|
6.40
|
200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
3/14/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
1,000
|
|
|
3/13/2025
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.75
|
6.90
|
400
|
|
|
3/12/2025
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.33
|
6.30
|
1,500
|
|
|
3/11/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
3/10/2025
|
-0.70 / -9.46%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
6.70
|
1,000
|
|
|
3/7/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
3/6/2025
|
+0.40 / +5.71%
|
6.40
|
7.40
|
6.40
|
7.40
|
6.73
|
7.40
|
300
|
|
|
3/5/2025
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
7.00
|
600
|
|
|
3/4/2025
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.73
|
7.20
|
300
|
|
|
3/3/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
10,600
|
|
|
2/28/2025
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,000
|
|
|
2/26/2025
|
+0.50 / +7.69%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.79
|
7.00
|
1,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
600
|
|
|
2/24/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/21/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
500
|
|
|
2/20/2025
|
+0.60 / +9.84%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.47
|
6.70
|
2,100
|
|
|
2/19/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/18/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
2/10/2025
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
800
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|