CMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.06	55.24	54.99	55.06	55.06	-0.88%	49,083
Jun 25, 2026	54.91	55.62	54.86	55.55	55.55	1.70%	142,256
Jun 24, 2026	54.76	55.00	54.55	54.62	54.62	-1.90%	55,291
Jun 23, 2026	55.73	55.89	55.68	55.68	55.68	-1.43%	57,129
Jun 22, 2026	56.66	56.70	56.33	56.49	56.49	-0.65%	36,025
Jun 18, 2026	56.85	56.90	56.34	56.86	56.86	-0.30%	135,295
Jun 17, 2026	57.54	57.90	56.98	57.03	57.03	-0.56%	78,041
Jun 16, 2026	57.24	57.56	57.16	57.35	57.35	-0.55%	64,330
Jun 15, 2026	57.52	57.70	57.49	57.67	57.67	-0.38%	88,935
Jun 12, 2026	58.06	58.36	57.89	57.89	57.89	-0.64%	95,371
Jun 11, 2026	58.54	58.73	58.08	58.26	58.26	-0.44%	79,023
Jun 10, 2026	58.65	58.96	58.50	58.52	58.52	-0.12%	142,034
Jun 9, 2026	59.13	59.16	58.35	58.59	58.59	-1.30%	59,580
Jun 8, 2026	59.46	59.56	59.34	59.36	59.36	0.27%	29,563
Jun 5, 2026	59.97	59.97	59.14	59.20	59.20	-2.20%	32,470
Jun 4, 2026	60.70	60.72	60.33	60.53	60.53	-1.01%	153,400
Jun 3, 2026	61.16	61.23	61.05	61.15	61.15	0.02%	43,946
Jun 2, 2026	60.93	61.16	60.90	61.14	61.14	0.41%	24,063
Jun 1, 2026	61.08	61.31	60.84	60.89	60.89	0.88%	39,291
May 29, 2026	60.65	60.67	60.19	60.36	60.36	-0.59%	144,062
May 28, 2026	60.29	60.78	59.93	60.72	60.72	1.22%	67,669
May 27, 2026	59.95	60.29	59.87	59.99	59.99	-1.41%	43,544
May 26, 2026	60.97	61.17	60.76	60.85	60.85	-0.91%	446,161
May 22, 2026	61.65	61.80	61.21	61.41	61.41	-0.63%	25,967
May 21, 2026	62.54	62.54	61.47	61.80	61.80	-0.55%	30,857
May 20, 2026	62.74	62.80	61.90	62.14	62.14	-1.59%	83,458
May 19, 2026	63.09	63.21	62.78	63.14	63.14	0.58%	39,690
May 18, 2026	62.56	63.23	62.53	62.78	62.78	0.79%	56,312
May 15, 2026	62.76	63.00	61.69	62.29	62.29	-0.78%	101,686
May 14, 2026	62.94	62.94	62.41	62.78	62.78	-0.76%	43,010
May 13, 2026	63.55	63.76	63.17	63.26	63.26	-0.66%	44,597
May 12, 2026	63.15	63.68	63.04	63.68	63.68	1.53%	44,021
May 11, 2026	62.11	62.80	62.11	62.72	62.72	2.38%	45,608
May 8, 2026	61.15	61.49	61.07	61.26	61.26	0.18%	29,035
May 7, 2026	60.44	61.28	60.11	61.15	61.15	0.12%	150,300
May 6, 2026	61.43	61.43	60.98	61.08	61.08	-2.19%	37,220
May 5, 2026	62.58	62.68	62.32	62.45	62.45	-0.45%	97,040
May 4, 2026	62.15	62.93	62.06	62.73	62.73	1.19%	55,355
May 1, 2026	61.91	62.08	61.59	61.99	61.99	-0.42%	50,071
Apr 30, 2026	61.88	62.28	61.82	62.25	62.25	0.19%	47,354
Apr 29, 2026	61.83	62.18	61.73	62.13	62.13	1.74%	100,736
Apr 28, 2026	60.79	61.15	60.73	61.07	61.07	0.64%	27,043
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%	49,460
Apr 23, 2026	59.94	60.71	59.89	60.47	60.47	1.02%	63,199
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%	73,613
Apr 17, 2026	57.91	58.26	57.56	58.06	58.06	-2.12%	76,727
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%	91,304
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%	76,144
Apr 8, 2026	57.76	58.46	57.72	58.37	58.37	-3.39%	147,060
Apr 7, 2026	60.90	61.02	60.22	60.42	60.42	-0.26%	63,126
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%	168,656
Mar 31, 2026	59.78	60.05	59.25	59.42	59.42	-0.40%	89,697
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%	35,174
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%	48,787
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%	56,397
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%	38,425
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%	100,049
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%	20,207
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%	14,078
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%	42,627
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%	44,689
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%	46,654
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%	54,445
Feb 3, 2026	52.43	52.74	52.20	52.73	52.73	2.51%	245,145