CMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	56.12	56.12	54.95	55.35	55.35	-0.22%	347,087
Mar 2, 2026	55.69	55.69	55.05	55.47	55.47	1.61%	93,473
Feb 27, 2026	54.54	54.59	54.37	54.59	54.59	1.13%	344,729
Feb 26, 2026	53.80	54.05	53.56	53.98	53.98	0.07%	17,386
Feb 25, 2026	53.90	54.92	53.76	53.94	53.94	0.20%	124,107
Feb 24, 2026	53.67	53.83	53.63	53.83	53.83	-0.07%	20,206
Feb 23, 2026	53.82	54.06	53.67	53.87	53.87	0.41%	31,614
Feb 20, 2026	53.31	53.69	53.15	53.65	53.65	0.94%	14,068
Feb 19, 2026	52.79	53.15	52.72	53.15	53.15	0.82%	35,824
Feb 18, 2026	52.33	52.77	52.33	52.72	52.72	2.03%	42,626
Feb 17, 2026	51.80	51.80	51.48	51.67	51.67	-1.37%	65,125
Feb 13, 2026	52.34	52.51	52.13	52.39	52.39	0.23%	104,418
Feb 12, 2026	53.15	53.18	52.24	52.27	52.27	-1.75%	82,414
Feb 11, 2026	53.17	53.26	52.90	53.20	53.20	0.89%	113,529
Feb 10, 2026	52.95	52.95	52.56	52.73	52.73	-0.42%	44,589
Feb 9, 2026	52.51	53.01	52.50	52.95	52.95	0.61%	68,919
Feb 6, 2026	52.47	52.94	52.47	52.63	52.63	0.92%	46,453
Feb 5, 2026	52.16	52.51	52.01	52.15	52.15	-1.44%	58,412
Feb 4, 2026	52.98	53.04	52.39	52.91	52.91	0.34%	54,443
Feb 3, 2026	52.43	52.74	52.20	52.73	52.73	2.51%	245,145
Feb 2, 2026	51.93	52.11	51.08	51.44	51.44	-4.62%	136,488
Jan 30, 2026	54.58	57.17	52.11	53.93	53.93	-3.26%	105,211
Jan 29, 2026	56.37	56.52	54.55	55.75	55.75	1.55%	88,473
Jan 28, 2026	54.58	55.01	54.45	54.90	54.90	1.05%	55,044
Jan 27, 2026	53.98	54.42	53.47	54.33	54.33	1.12%	182,527
Jan 26, 2026	53.68	54.98	53.53	53.73	53.73	0.94%	204,149
Jan 23, 2026	53.10	53.25	52.93	53.23	53.23	1.80%	131,012
Jan 22, 2026	52.36	52.46	52.25	52.29	52.29	0.02%	21,620
Jan 21, 2026	52.42	52.42	51.99	52.28	52.28	1.55%	37,966
Jan 20, 2026	51.70	51.70	51.40	51.48	51.48	1.80%	43,330
Jan 16, 2026	50.63	50.63	50.36	50.57	50.57	-0.16%	28,928
Jan 15, 2026	50.83	50.83	50.41	50.65	50.65	0.04%	71,741
Jan 14, 2026	51.24	53.02	50.50	50.63	50.63	-0.67%	55,468
Jan 13, 2026	50.97	51.18	50.83	50.97	50.97	0.57%	25,541
Jan 12, 2026	50.00	50.85	50.00	50.68	50.68	1.79%	28,837
Jan 9, 2026	50.02	50.21	49.78	49.79	49.79	-0.10%	21,801
Jan 8, 2026	49.50	49.87	49.30	49.84	49.84	0.18%	40,578
Jan 7, 2026	49.85	49.85	49.58	49.75	49.75	-0.72%	29,901
Jan 6, 2026	50.00	50.28	49.97	50.11	50.11	0.82%	42,913
Jan 5, 2026	49.41	49.74	49.32	49.70	49.70	1.80%	26,531
Jan 2, 2026	48.99	48.99	48.62	48.82	48.82	0.14%	37,213
Dec 31, 2025	49.04	49.29	48.71	48.75	48.75	-1.55%	106,624
Dec 30, 2025	49.85	49.85	49.50	49.52	49.52	0.85%	132,155
Dec 29, 2025	49.31	49.38	49.00	49.11	49.11	-1.91%	23,963
Dec 26, 2025	49.84	50.06	49.84	50.06	50.06	1.27%	58,326
Dec 24, 2025	49.46	49.48	49.28	49.43	49.43	0.05%	28,500
Dec 23, 2025	49.06	49.41	48.86	49.40	49.40	1.40%	24,108
Dec 22, 2025	48.70	48.74	48.52	48.72	48.72	1.00%	92,432
Dec 19, 2025	48.09	48.30	48.02	48.24	48.24	0.63%	181,645
Dec 18, 2025	48.33	48.33	47.85	47.94	47.94	-0.77%	82,570
Dec 17, 2025	48.11	48.32	48.06	48.31	48.31	1.15%	49,955
Dec 16, 2025	48.00	48.00	47.64	47.76	47.76	-12.45%	98,796
Dec 15, 2025	54.72	54.72	54.33	54.55	48.26	-0.22%	19,600
Dec 12, 2025	55.39	55.39	54.52	54.67	48.37	-1.12%	28,066
Dec 11, 2025	55.09	55.31	54.97	55.29	48.92	0.18%	63,227
Dec 10, 2025	54.92	55.24	54.77	55.19	48.83	0.52%	21,223
Dec 9, 2025	55.01	55.01	54.85	54.91	48.58	-0.30%	16,460
Dec 8, 2025	55.44	55.46	55.02	55.07	48.72	-1.34%	15,230
Dec 5, 2025	55.85	56.24	55.81	55.82	49.39	0.41%	18,012
Dec 4, 2025	55.48	55.60	55.20	55.59	49.18	0.16%	12,474
Dec 3, 2025	55.59	55.59	55.41	55.50	49.10	0.49%	9,458
Dec 2, 2025	55.44	55.44	55.12	55.23	48.87	-0.18%	10,731
Dec 1, 2025	55.43	55.46	55.24	55.33	48.95	0.32%	12,600
Nov 28, 2025	54.91	55.22	54.91	55.15	48.80	1.34%	13,814
Nov 26, 2025	53.98	54.45	53.98	54.42	48.15	1.19%	10,260
Nov 25, 2025	53.86	53.86	53.51	53.78	47.58	-0.41%	13,748
Nov 24, 2025	53.46	54.00	53.46	54.00	47.78	0.50%	10,444
Nov 21, 2025	53.56	53.94	53.44	53.73	47.54	-0.38%	17,338
Nov 20, 2025	54.54	54.54	53.82	53.94	47.72	-0.82%	21,261
Nov 19, 2025	54.54	54.71	54.25	54.39	48.12	-0.46%	10,723
Nov 18, 2025	54.34	54.76	54.27	54.64	48.34	0.55%	14,159
Nov 17, 2025	54.41	54.67	54.26	54.33	48.07	-0.18%	11,515
Nov 14, 2025	54.81	54.82	54.43	54.43	48.16	-0.80%	41,494
Nov 13, 2025	55.23	55.23	54.85	54.87	48.55	-0.35%	10,792
Nov 12, 2025	55.02	55.12	54.90	55.07	48.72	-0.08%	24,342
Nov 11, 2025	54.98	55.11	54.89	55.11	48.76	0.77%	34,634
Nov 10, 2025	54.21	54.73	54.21	54.69	48.39	1.62%	18,154
Nov 7, 2025	53.87	53.89	53.75	53.82	47.62	0.34%	11,199
Nov 6, 2025	53.88	53.89	53.45	53.64	47.46	-0.43%	17,836
Nov 5, 2025	53.95	54.05	53.86	53.87	47.66	0.26%	13,144
Nov 4, 2025	53.75	53.94	53.69	53.73	47.54	-1.10%	11,224
Nov 3, 2025	53.99	54.33	53.92	54.33	48.07	0.78%	32,759
Oct 31, 2025	53.85	53.93	53.66	53.91	47.70	0.36%	28,340
Oct 30, 2025	53.43	53.75	53.29	53.72	47.53	0.50%	12,370
Oct 29, 2025	53.48	53.79	53.32	53.45	47.29	0.38%	10,414
Oct 28, 2025	53.17	53.39	53.16	53.25	47.11	-0.58%	21,618
Oct 27, 2025	53.73	53.75	53.50	53.56	47.39	-0.53%	17,754
Oct 24, 2025	53.80	54.04	53.77	53.85	47.64	-0.20%	22,157
Oct 23, 2025	54.11	54.21	53.96	53.96	47.74	0.81%	19,353
Oct 22, 2025	53.27	53.57	53.13	53.52	47.36	0.67%	29,723
Oct 21, 2025	53.49	53.49	52.95	53.17	47.04	-1.87%	45,359
Oct 20, 2025	53.78	54.18	53.76	54.18	47.94	1.72%	70,077
Oct 17, 2025	53.52	53.52	53.02	53.26	47.13	-0.59%	106,900
Oct 16, 2025	53.41	53.79	53.38	53.58	47.41	0.53%	22,419
Oct 15, 2025	53.33	53.38	53.11	53.30	47.16	0.60%	15,396
Oct 14, 2025	52.94	53.15	52.72	52.98	46.88	-0.48%	140,329
Oct 13, 2025	53.07	53.27	53.06	53.24	47.10	1.36%	10,136
Oct 10, 2025	53.04	53.04	52.35	52.52	46.47	-1.27%	20,518
Oct 9, 2025	53.96	53.96	53.05	53.20	47.07	-1.01%	22,283
Oct 8, 2025	53.71	53.80	53.65	53.74	47.55	0.45%	14,851