Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
6.21
-0.26 (-4.02%)
At close: Dec 5, 2025
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.93 | 6.95 | 6.21 | 6.21 | 6.21 | -4.02% | 3,843 |
| Dec 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 3.35% | 260 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.22 | 6.26 | 6.26 | -1.73% | 1,526 |
| Dec 1, 2025 | 6.36 | 6.50 | 6.35 | 6.37 | 6.37 | -5.63% | 35,891 |
| Nov 28, 2025 | 6.39 | 6.75 | 6.39 | 6.75 | 6.75 | 5.97% | 5,546 |
| Nov 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | 300 |
| Nov 25, 2025 | 6.20 | 6.40 | 6.16 | 6.40 | 6.40 | 1.91% | 4,338 |
| Nov 24, 2025 | 6.15 | 6.40 | 6.05 | 6.28 | 6.28 | -2.79% | 4,181 |
| Nov 21, 2025 | 6.33 | 6.46 | 6.30 | 6.46 | 6.46 | -3.87% | 3,069 |
| Nov 20, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 5.91% | 2,801 |
| Nov 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.13% | 1,094 |
| Nov 18, 2025 | 6.76 | 6.76 | 6.40 | 6.55 | 6.55 | 0.77% | 5,219 |
| Nov 17, 2025 | 6.70 | 6.85 | 6.50 | 6.50 | 6.50 | -4.27% | 6,559 |
| Nov 14, 2025 | 6.75 | 6.80 | 6.61 | 6.79 | 6.79 | -0.80% | 3,756 |
| Nov 13, 2025 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | 0.74% | 5,641 |
| Nov 12, 2025 | 7.19 | 7.19 | 6.80 | 6.80 | 6.80 | -5.63% | 9,796 |
| Nov 11, 2025 | 6.97 | 7.20 | 6.97 | 7.20 | 7.20 | -0.96% | 2,036 |
| Nov 10, 2025 | 7.55 | 7.55 | 7.05 | 7.27 | 7.27 | 5.98% | 1,635 |
| Nov 7, 2025 | 6.95 | 7.58 | 6.86 | 6.86 | 6.86 | -1.15% | 5,835 |
| Nov 6, 2025 | 7.54 | 7.55 | 6.89 | 6.94 | 6.94 | -6.59% | 11,886 |
| Nov 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.24% | 223 |
| Nov 4, 2025 | 7.35 | 7.85 | 7.25 | 7.60 | 7.60 | 2.84% | 4,735 |
| Nov 3, 2025 | 7.35 | 7.99 | 7.35 | 7.39 | 7.39 | -8.08% | 1,315 |
| Oct 31, 2025 | 7.35 | 8.04 | 7.35 | 8.04 | 8.04 | 9.24% | 4,584 |
| Oct 30, 2025 | 8.00 | 8.15 | 7.35 | 7.36 | 7.36 | -4.17% | 19,481 |
| Oct 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% | 198 |
| Oct 28, 2025 | 7.46 | 7.82 | 7.45 | 7.73 | 7.73 | -1.09% | 2,436 |
| Oct 24, 2025 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 3.92% | 632 |
| Oct 23, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.17% | 1,151 |
| Oct 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.14% | 591 |
| Oct 21, 2025 | 7.58 | 7.58 | 7.35 | 7.35 | 7.35 | -3.33% | 768 |
| Oct 20, 2025 | 7.27 | 7.60 | 7.27 | 7.60 | 7.60 | 8.46% | 2,631 |
| Oct 17, 2025 | 7.25 | 7.33 | 7.01 | 7.01 | 7.01 | -6.84% | 1,308 |
| Oct 16, 2025 | 7.37 | 7.53 | 7.37 | 7.53 | 7.53 | 2.66% | 1,280 |
| Oct 15, 2025 | 7.45 | 7.45 | 7.33 | 7.33 | 7.33 | -3.11% | 976 |
| Oct 14, 2025 | 7.50 | 7.64 | 7.50 | 7.57 | 7.57 | 0.20% | 746 |
| Oct 13, 2025 | 7.98 | 7.98 | 7.34 | 7.55 | 7.55 | -2.00% | 1,120 |
| Oct 10, 2025 | 7.34 | 8.05 | 7.34 | 7.70 | 7.70 | -5.36% | 1,701 |
| Oct 9, 2025 | 8.16 | 8.16 | 7.73 | 8.14 | 8.14 | 0.25% | 10,496 |
| Oct 8, 2025 | 7.75 | 8.12 | 7.75 | 8.12 | 8.12 | - | 1,132 |
| Oct 7, 2025 | 7.75 | 8.12 | 7.75 | 8.12 | 8.12 | 0.87% | 1,452 |
| Oct 6, 2025 | 8.05 | 8.05 | 7.94 | 8.05 | 8.05 | 2.16% | 4,332 |
| Oct 3, 2025 | 8.15 | 8.15 | 7.78 | 7.88 | 7.88 | -3.31% | 344,726 |
| Oct 2, 2025 | 8.08 | 8.15 | 8.01 | 8.15 | 8.15 | - | 3,675 |
| Oct 1, 2025 | 8.15 | 8.15 | 7.84 | 8.15 | 8.15 | - | 5,620 |
| Sep 30, 2025 | 8.15 | 8.15 | 7.75 | 8.15 | 8.15 | 0.87% | 2,969 |
| Sep 29, 2025 | 7.65 | 8.08 | 7.65 | 8.08 | 8.08 | 3.06% | 5,230 |
| Sep 26, 2025 | 7.85 | 7.85 | 7.60 | 7.84 | 7.84 | 3.61% | 4,106 |
| Sep 25, 2025 | 7.85 | 7.85 | 7.37 | 7.57 | 7.57 | -0.70% | 10,458 |
| Sep 24, 2025 | 8.06 | 8.06 | 7.62 | 7.62 | 7.62 | -5.22% | 4,608 |
| Sep 23, 2025 | 8.11 | 8.11 | 7.65 | 8.04 | 8.04 | -1.95% | 8,098 |
| Sep 22, 2025 | 8.20 | 8.20 | 7.76 | 8.20 | 8.20 | 1.74% | 6,011 |
| Sep 19, 2025 | 7.90 | 8.06 | 7.83 | 8.06 | 8.06 | 2.03% | 7,201 |
| Sep 18, 2025 | 7.98 | 8.22 | 7.60 | 7.90 | 7.90 | 2.54% | 5,284 |
| Sep 17, 2025 | 8.35 | 8.35 | 7.60 | 7.70 | 7.70 | -7.63% | 3,694 |
| Sep 16, 2025 | 8.50 | 8.50 | 7.95 | 8.34 | 8.34 | 6.51% | 10,397 |
| Sep 15, 2025 | 8.13 | 8.40 | 7.74 | 7.83 | 7.83 | -0.89% | 20,381 |
| Sep 12, 2025 | 7.80 | 7.96 | 7.70 | 7.90 | 7.90 | 1.28% | 2,798 |
| Sep 11, 2025 | 7.49 | 7.80 | 7.49 | 7.80 | 7.80 | 4.14% | 25,737 |
| Sep 10, 2025 | 7.43 | 7.49 | 7.41 | 7.49 | 7.49 | 6.24% | 3,062 |
| Sep 9, 2025 | 7.43 | 7.43 | 7.05 | 7.05 | 7.05 | -3.19% | 3,254 |
| Sep 8, 2025 | 7.27 | 7.28 | 7.26 | 7.28 | 7.28 | 1.85% | 1,350 |
| Sep 5, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -0.14% | 6,686 |
| Sep 4, 2025 | 7.32 | 7.34 | 7.15 | 7.16 | 7.16 | -0.35% | 6,354 |
| Sep 3, 2025 | 7.09 | 7.41 | 7.09 | 7.19 | 7.19 | 3.68% | 2,143 |
| Sep 2, 2025 | 6.80 | 7.25 | 6.80 | 6.93 | 6.93 | -6.35% | 5,560 |
| Aug 29, 2025 | 7.11 | 7.40 | 7.05 | 7.40 | 7.40 | 1.79% | 531,249 |
| Aug 28, 2025 | 7.27 | 7.27 | 7.02 | 7.27 | 7.27 | -1.09% | 3,519 |
| Aug 27, 2025 | 7.30 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 4,204 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.18 | 7.30 | 7.30 | 1.67% | 7,773 |
| Aug 25, 2025 | 6.89 | 7.35 | 6.89 | 7.18 | 7.18 | -3.62% | 12,049 |
| Aug 22, 2025 | 7.25 | 7.45 | 7.23 | 7.45 | 7.45 | 3.19% | 2,231 |
| Aug 21, 2025 | 7.20 | 7.45 | 7.20 | 7.22 | 7.22 | 3.88% | 5,147 |
| Aug 20, 2025 | 6.94 | 7.15 | 6.90 | 6.95 | 6.95 | 1.76% | 14,742 |
| Aug 19, 2025 | 7.41 | 7.41 | 6.81 | 6.83 | 6.83 | -6.05% | 8,610 |
| Aug 18, 2025 | 7.19 | 7.36 | 7.19 | 7.27 | 7.27 | 3.71% | 1,040 |
| Aug 15, 2025 | 7.12 | 7.33 | 6.96 | 7.01 | 7.01 | - | 4,692 |
| Aug 14, 2025 | 6.99 | 7.34 | 6.99 | 7.01 | 6.98 | -4.76% | 5,318 |
| Aug 13, 2025 | 7.25 | 7.36 | 6.95 | 7.36 | 7.33 | 5.90% | 6,796 |
| Aug 12, 2025 | 7.00 | 7.28 | 6.95 | 6.95 | 6.92 | 0.58% | 3,303 |
| Aug 11, 2025 | 6.95 | 7.23 | 6.91 | 6.91 | 6.88 | 1.77% | 8,979 |
| Aug 8, 2025 | 7.03 | 7.20 | 6.77 | 6.79 | 6.76 | -3.28% | 3,394 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 6.99 | -2.97% | 1,751 |
| Aug 6, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | -0.48% | 251 |
| Aug 5, 2025 | 7.33 | 7.50 | 7.26 | 7.27 | 7.24 | -0.82% | 6,195 |
| Aug 4, 2025 | 6.85 | 7.33 | 6.85 | 7.33 | 7.30 | 6.85% | 7,839 |
| Aug 1, 2025 | 7.20 | 7.20 | 6.83 | 6.86 | 6.83 | -5.25% | 3,577 |
| Jul 31, 2025 | 7.46 | 7.46 | 7.21 | 7.24 | 7.21 | -0.29% | 4,652 |
| Jul 30, 2025 | 7.32 | 7.48 | 7.00 | 7.26 | 7.23 | 1.84% | 8,105 |
| Jul 29, 2025 | 7.01 | 7.25 | 6.90 | 7.13 | 7.10 | 1.71% | 4,993 |
| Jul 28, 2025 | 7.35 | 7.62 | 6.95 | 7.01 | 6.98 | -5.53% | 14,038 |
| Jul 25, 2025 | 7.39 | 7.64 | 7.28 | 7.42 | 7.39 | 1.09% | 4,666 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.34 | 7.34 | 7.31 | 2.23% | 1,889 |
| Jul 23, 2025 | 7.98 | 7.98 | 7.18 | 7.18 | 7.15 | -2.97% | 28,344 |
| Jul 22, 2025 | 7.50 | 7.67 | 7.40 | 7.40 | 7.37 | -2.12% | 3,855 |
| Jul 21, 2025 | 7.55 | 7.85 | 7.40 | 7.56 | 7.53 | -1.18% | 24,402 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.60 | 7.65 | 7.62 | -2.55% | 9,091 |
| Jul 17, 2025 | 7.64 | 7.85 | 7.61 | 7.85 | 7.82 | 5.37% | 7,975 |
| Jul 16, 2025 | 7.73 | 7.73 | 7.40 | 7.45 | 7.42 | -1.59% | 7,932 |
| Jul 15, 2025 | 8.18 | 8.18 | 7.57 | 7.57 | 7.54 | -5.14% | 10,008 |