CMDT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.53	30.67	30.45	30.67	30.67	-0.45%	128,328
Jun 25, 2026	30.49	30.85	30.45	30.81	30.81	1.45%	60,888
Jun 24, 2026	30.37	30.55	30.31	30.37	30.37	-2.38%	120,484
Jun 23, 2026	31.28	31.28	30.94	31.11	31.11	-1.14%	28,444
Jun 22, 2026	31.58	31.58	31.34	31.47	31.47	-0.69%	95,269
Jun 18, 2026	31.64	31.71	31.37	31.69	31.69	-0.25%	91,836
Jun 17, 2026	31.95	32.25	31.68	31.77	31.77	-0.55%	129,688
Jun 16, 2026	31.86	31.97	31.79	31.95	31.95	-0.45%	50,623
Jun 15, 2026	32.00	32.10	31.96	32.09	32.09	-0.93%	77,797
Jun 12, 2026	32.42	32.54	32.30	32.39	32.39	-0.52%	28,566
Jun 11, 2026	32.52	32.74	32.41	32.56	32.56	-0.34%	68,501
Jun 10, 2026	31.60	32.84	31.60	32.67	32.67	-0.31%	48,065
Jun 9, 2026	32.91	32.92	32.53	32.77	32.77	-1.24%	46,147
Jun 8, 2026	33.12	33.24	33.12	33.18	33.18	0.36%	111,213
Jun 5, 2026	33.42	33.42	32.99	33.06	33.06	-1.75%	100,045
Jun 4, 2026	33.71	33.73	33.54	33.65	33.65	-1.03%	49,036
Jun 3, 2026	34.01	34.03	33.85	34.00	34.00	-0.03%	61,200
Jun 2, 2026	33.87	34.02	33.85	34.01	34.01	0.27%	37,592
Jun 1, 2026	33.93	34.05	33.80	33.92	33.92	1.10%	53,959
May 29, 2026	33.64	33.71	33.45	33.55	33.55	-0.62%	512,624
May 28, 2026	33.55	33.79	33.37	33.76	33.76	0.99%	41,680
May 27, 2026	33.27	33.53	33.19	33.43	33.43	-1.04%	43,648
May 26, 2026	33.92	34.00	33.72	33.78	33.78	-1.04%	81,623
May 22, 2026	34.19	34.25	33.95	34.14	34.14	-0.28%	73,574
May 21, 2026	34.62	34.62	34.02	34.23	34.23	-0.58%	71,346
May 20, 2026	34.70	34.70	34.21	34.43	34.43	-1.30%	82,658
May 19, 2026	34.85	34.93	34.69	34.89	34.89	0.42%	109,723
May 18, 2026	34.64	34.99	34.62	34.74	34.74	0.49%	50,487
May 15, 2026	34.43	34.58	34.33	34.57	34.57	-0.49%	61,347
May 14, 2026	34.68	34.74	34.53	34.74	34.74	-0.29%	36,358
May 13, 2026	34.93	35.06	34.83	34.84	34.84	-0.46%	119,170
May 12, 2026	34.80	35.00	34.70	35.00	35.00	1.35%	39,951
May 11, 2026	34.17	34.54	34.17	34.54	34.54	2.11%	32,188
May 8, 2026	33.68	33.88	33.68	33.82	33.82	0.33%	42,677
May 7, 2026	33.32	33.73	33.21	33.71	33.71	0.03%	129,809
May 6, 2026	33.83	33.83	33.62	33.70	33.70	-1.86%	161,879
May 5, 2026	34.26	34.35	34.17	34.34	34.34	0.37%	54,730
May 4, 2026	34.02	34.29	33.97	34.21	34.21	0.87%	50,125
May 1, 2026	33.85	33.94	33.79	33.92	33.92	-0.21%	51,676
Apr 30, 2026	33.82	33.99	33.82	33.99	33.99	0.09%	55,721
Apr 29, 2026	33.88	33.98	33.80	33.96	33.96	0.80%	50,200
Apr 28, 2026	33.61	33.69	33.49	33.69	33.69	0.42%	50,199
Apr 27, 2026	33.49	33.64	33.45	33.55	33.55	0.63%	55,886
Apr 24, 2026	33.31	33.44	33.20	33.34	33.34	-0.30%	69,503
Apr 23, 2026	33.12	33.48	33.12	33.44	33.44	0.91%	55,353
Apr 22, 2026	33.03	33.19	33.00	33.14	33.14	0.73%	111,329
Apr 21, 2026	32.57	32.90	32.55	32.90	32.90	1.11%	51,952
Apr 20, 2026	32.47	32.70	32.47	32.54	32.54	0.93%	48,639
Apr 17, 2026	32.16	32.29	31.90	32.24	32.24	-2.15%	103,569
Apr 16, 2026	32.89	33.02	32.87	32.95	32.95	0.64%	49,322
Apr 15, 2026	32.61	32.81	32.59	32.74	32.74	0.37%	54,535
Apr 14, 2026	32.68	32.70	32.49	32.62	32.62	-0.21%	66,544
Apr 13, 2026	32.79	32.95	32.61	32.69	32.69	1.40%	119,160
Apr 10, 2026	32.19	32.37	32.16	32.24	32.24	0.52%	38,304
Apr 9, 2026	32.33	33.93	31.90	32.07	32.07	0.10%	139,610
Apr 8, 2026	31.60	32.12	31.53	32.04	32.04	-0.90%	194,312
Apr 7, 2026	32.55	32.60	32.27	32.33	32.33	-0.12%	80,573
Apr 6, 2026	32.32	32.46	32.22	32.37	32.37	0.43%	118,307
Apr 2, 2026	32.41	32.41	32.10	32.23	32.23	0.56%	105,195
Apr 1, 2026	32.00	32.09	31.83	32.05	32.05	-0.09%	97,769
Mar 31, 2026	32.53	32.75	32.27	32.27	32.08	-0.74%	86,203
Mar 30, 2026	32.52	33.17	32.41	32.51	32.32	0.81%	234,842
Mar 27, 2026	32.13	32.32	32.12	32.25	32.06	1.03%	202,736
Mar 26, 2026	31.95	32.03	31.84	31.92	31.73	0.54%	171,670
Mar 25, 2026	31.44	31.75	31.42	31.75	31.56	0.32%	92,067
Mar 24, 2026	31.54	31.77	31.52	31.65	31.46	0.86%	303,014
Mar 23, 2026	31.32	31.42	30.98	31.38	31.20	-1.97%	283,419
Mar 20, 2026	31.97	32.12	31.88	32.01	31.82	0.22%	143,857
Mar 19, 2026	31.88	32.33	30.35	31.94	31.75	-1.33%	210,359
Mar 18, 2026	31.90	32.39	31.90	32.37	32.18	0.97%	100,747
Mar 17, 2026	32.06	32.07	31.91	32.06	31.87	0.87%	128,409
Mar 16, 2026	31.96	32.02	31.61	31.79	31.60	-1.26%	101,521
Mar 13, 2026	32.07	32.22	32.03	32.19	32.00	-0.92%	167,251
Mar 12, 2026	31.31	32.53	31.31	32.49	32.30	1.79%	291,586
Mar 11, 2026	31.44	31.92	31.26	31.92	31.73	1.59%	196,597
Mar 10, 2026	31.25	31.55	30.68	31.42	31.24	1.44%	213,598
Mar 9, 2026	31.87	32.01	30.35	30.97	30.79	-0.88%	157,949
Mar 6, 2026	31.05	31.33	31.05	31.25	31.07	2.49%	124,571
Mar 5, 2026	30.42	30.68	30.42	30.49	30.31	0.69%	135,878
Mar 4, 2026	30.19	30.36	30.17	30.28	30.10	0.17%	75,579
Mar 3, 2026	30.67	30.67	30.14	30.23	30.05	-0.10%	128,102
Mar 2, 2026	30.46	30.46	30.08	30.26	30.08	1.82%	63,771
Feb 27, 2026	29.72	29.73	29.60	29.72	29.55	0.61%	89,745
Feb 26, 2026	29.41	29.70	29.39	29.54	29.37	-0.27%	88,888
Feb 25, 2026	29.52	29.68	29.46	29.62	29.45	0.54%	352,379
Feb 24, 2026	29.48	29.52	29.38	29.46	29.29	-	2,820,604
Feb 23, 2026	29.54	29.66	29.43	29.46	29.29	0.29%	86,137
Feb 20, 2026	29.42	29.45	29.23	29.38	29.20	0.43%	59,589
Feb 19, 2026	29.24	29.36	29.15	29.25	29.08	0.27%	59,561
Feb 18, 2026	28.97	29.17	28.85	29.17	29.00	2.21%	90,667
Feb 17, 2026	28.61	28.61	28.37	28.54	28.37	-0.54%	240,253
Feb 13, 2026	28.64	28.84	28.64	28.69	28.52	-0.82%	152,376
Feb 12, 2026	29.14	29.14	28.74	28.93	28.76	-1.33%	586,703
Feb 11, 2026	29.15	29.32	29.07	29.32	29.15	0.85%	794,448
Feb 10, 2026	29.16	29.16	28.93	29.07	28.90	-0.29%	21,191
Feb 9, 2026	28.81	29.17	28.81	29.16	28.99	0.97%	33,070
Feb 6, 2026	28.65	29.06	28.65	28.88	28.71	1.09%	58,604
Feb 5, 2026	28.69	28.79	28.50	28.57	28.40	-1.45%	65,318
Feb 4, 2026	28.80	29.02	28.73	28.99	28.82	0.42%	50,601
Feb 3, 2026	28.62	29.15	28.58	28.87	28.70	1.69%	44,272