CMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.79	61.15	60.73	61.07	61.07	0.64%	27,042
Apr 27, 2026	60.60	60.88	60.60	60.68	60.68	0.60%	42,882
Apr 24, 2026	60.14	60.38	59.93	60.32	60.32	-0.25%	49,453
Apr 23, 2026	59.94	60.71	59.89	60.47	60.47	1.02%	63,184
Apr 22, 2026	59.78	60.12	59.78	59.86	59.86	0.62%	61,380
Apr 21, 2026	58.86	59.57	58.79	59.49	59.49	1.17%	102,362
Apr 20, 2026	58.59	58.94	58.43	58.80	58.80	1.27%	73,612
Apr 17, 2026	57.91	58.26	57.56	58.06	58.06	-2.12%	76,458
Apr 16, 2026	59.22	59.54	59.22	59.32	59.32	0.54%	78,306
Apr 15, 2026	58.88	59.16	58.79	59.00	59.00	0.07%	54,713
Apr 14, 2026	59.06	59.06	58.66	58.96	58.96	-0.10%	123,774
Apr 13, 2026	59.60	59.74	58.87	59.02	59.02	1.15%	91,284
Apr 10, 2026	58.58	58.74	58.24	58.35	58.35	-0.58%	69,157
Apr 9, 2026	58.85	59.10	58.25	58.69	58.69	0.55%	76,136
Apr 8, 2026	57.76	58.46	57.72	58.37	58.37	-3.39%	147,050
Apr 7, 2026	60.90	61.02	60.22	60.42	60.42	-0.26%	62,137
Apr 6, 2026	60.60	60.84	60.31	60.58	60.58	0.20%	47,243
Apr 2, 2026	60.60	60.63	60.04	60.46	60.46	2.30%	36,547
Apr 1, 2026	59.23	59.26	58.65	59.10	59.10	-0.54%	168,646
Mar 31, 2026	59.78	60.05	59.25	59.42	59.42	-0.40%	89,671
Mar 30, 2026	59.77	59.82	59.40	59.66	59.66	0.71%	51,430
Mar 27, 2026	58.67	59.39	58.67	59.24	59.24	2.33%	111,493
Mar 26, 2026	58.06	58.51	57.89	57.89	57.89	0.54%	37,008
Mar 25, 2026	56.93	58.00	56.91	57.58	57.58	0.16%	59,748
Mar 24, 2026	57.47	57.88	57.36	57.49	57.49	1.05%	35,149
Mar 23, 2026	57.46	57.46	56.47	56.89	56.89	-3.40%	56,057
Mar 20, 2026	58.77	59.09	58.52	58.89	58.89	0.17%	48,721
Mar 19, 2026	59.00	59.30	58.37	58.79	58.79	-1.49%	35,889
Mar 18, 2026	59.07	59.71	59.02	59.68	59.68	1.17%	56,396
Mar 17, 2026	58.92	59.00	58.68	58.99	58.99	1.06%	101,872
Mar 16, 2026	58.95	59.09	58.23	58.37	58.37	-1.45%	72,432
Mar 13, 2026	58.97	59.38	58.81	59.23	59.23	-0.55%	111,894
Mar 12, 2026	59.59	59.66	59.10	59.56	59.56	1.81%	37,971
Mar 11, 2026	57.87	58.50	57.42	58.50	58.50	1.46%	38,995
Mar 10, 2026	57.73	57.74	56.16	57.66	57.66	1.09%	195,348
Mar 9, 2026	59.18	59.45	56.53	57.04	57.04	-1.46%	99,954
Mar 6, 2026	57.40	58.04	57.33	57.89	57.89	3.00%	36,077
Mar 5, 2026	55.84	56.60	55.70	56.20	56.20	1.13%	76,803
Mar 4, 2026	55.57	55.63	55.31	55.57	55.57	0.40%	88,852
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