|
Closing price on 5/16/2025
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
4,800 |
| Split-adjusted Price |
6.90 |
|
|
CMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4,800
|
|
|
5/15/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.85
|
6.90
|
400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/13/2025
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.87
|
6.70
|
700
|
|
|
5/12/2025
|
+0.50 / +7.35%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
1,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.82
|
6.80
|
6,000
|
|
|
5/8/2025
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
8,800
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/5/2025
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
4/29/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.66
|
6.50
|
1,800
|
|
|
4/28/2025
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
8,300
|
|
|
4/25/2025
|
-0.60 / -8.96%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
800
|
|
|
4/24/2025
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
1,300
|
|
|
4/23/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
300
|
|
|
4/22/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
800
|
|
|
4/21/2025
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
4/16/2025
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
6.70
|
4,200
|
|
|
4/15/2025
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
800
|
|
|
4/14/2025
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.81
|
6.80
|
3,100
|
|
|
4/11/2025
|
+0.20 / +2.94%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.04
|
7.00
|
1,400
|
|
|
4/10/2025
|
+0.30 / +4.62%
|
6.60
|
7.10
|
6.60
|
6.80
|
7.03
|
6.80
|
2,200
|
|
|
4/9/2025
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.23
|
6.50
|
700
|
|
|
4/8/2025
|
+0.50 / +8.33%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.12
|
6.50
|
4,500
|
|
|
4/4/2025
|
-0.50 / -7.69%
|
6.90
|
6.90
|
5.90
|
6.00
|
6.12
|
6.00
|
1,600
|
|
|
4/3/2025
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.47
|
6.50
|
300
|
|
|
4/2/2025
|
+0.20 / +2.90%
|
7.30
|
7.30
|
6.60
|
7.10
|
6.74
|
7.10
|
900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
2,000
|
|
|