Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
6.84
-0.21 (-2.98%)
Mar 9, 2026, 12:38 PM EST
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.20 | 7.40 | 6.84 | 7.40 | 7.40 | 2.71% | 4,601 |
| Mar 6, 2026 | 7.55 | 7.55 | 7.00 | 7.20 | 7.20 | 4.96% | 8,008 |
| Mar 5, 2026 | 7.50 | 7.50 | 6.86 | 6.86 | 6.86 | -2.42% | 2,586 |
| Mar 4, 2026 | 7.67 | 7.72 | 7.03 | 7.03 | 7.03 | 3.99% | 2,560 |
| Mar 3, 2026 | 6.85 | 7.56 | 6.72 | 6.76 | 6.76 | -8.28% | 9,398 |
| Mar 2, 2026 | 7.64 | 7.72 | 7.36 | 7.37 | 7.37 | -2.25% | 6,355 |
| Feb 27, 2026 | 7.59 | 7.59 | 7.32 | 7.54 | 7.54 | -0.79% | 835 |
| Feb 26, 2026 | 7.16 | 7.60 | 7.06 | 7.60 | 7.60 | 5.12% | 5,384 |
| Feb 25, 2026 | 7.43 | 7.48 | 6.84 | 7.23 | 7.23 | 7.11% | 2,918 |
| Feb 24, 2026 | 6.95 | 7.00 | 6.75 | 6.75 | 6.75 | -4.93% | 3,183 |
| Feb 23, 2026 | 7.43 | 7.43 | 6.80 | 7.10 | 7.10 | 0.57% | 21,640 |
| Feb 20, 2026 | 7.31 | 7.31 | 6.77 | 7.06 | 7.06 | 0.86% | 3,290 |
| Feb 19, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 7.00 | -8.38% | 13,583 |
| Feb 18, 2026 | 6.98 | 7.75 | 6.93 | 7.64 | 7.64 | 2.83% | 28,671 |
| Feb 17, 2026 | 7.40 | 7.45 | 7.32 | 7.43 | 7.43 | 10.90% | 3,574 |
| Feb 12, 2026 | 6.67 | 7.29 | 6.67 | 6.70 | 6.70 | -1.90% | 1,501 |
| Feb 10, 2026 | 6.71 | 6.83 | 6.60 | 6.83 | 6.83 | - | 1,382 |
| Feb 9, 2026 | 6.69 | 6.83 | 6.69 | 6.83 | 6.83 | 8.07% | 2,075 |
| Feb 6, 2026 | 6.50 | 6.82 | 6.32 | 6.32 | 6.32 | - | 827 |
| Feb 5, 2026 | 6.70 | 7.22 | 6.29 | 6.32 | 6.32 | -2.62% | 2,694 |
| Feb 4, 2026 | 6.56 | 6.98 | 6.26 | 6.49 | 6.49 | -3.99% | 2,668 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.53 | 6.76 | 6.76 | 4.81% | 2,735 |
| Feb 2, 2026 | 7.33 | 7.33 | 6.45 | 6.45 | 6.45 | -0.22% | 6,767 |
| Jan 30, 2026 | 6.88 | 6.88 | 6.46 | 6.46 | 6.46 | -3.38% | 2,390 |
| Jan 29, 2026 | 7.10 | 7.22 | 6.69 | 6.69 | 6.69 | -9.72% | 4,671 |
| Jan 28, 2026 | 7.58 | 7.58 | 7.25 | 7.41 | 7.41 | 2.35% | 13,958 |
| Jan 27, 2026 | 7.56 | 7.77 | 7.24 | 7.24 | 7.24 | -3.08% | 11,070 |
| Jan 26, 2026 | 7.61 | 7.66 | 6.80 | 7.47 | 7.47 | -2.23% | 34,188 |
| Jan 23, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 5.52% | 1,209 |
| Jan 22, 2026 | 6.96 | 7.35 | 6.96 | 7.24 | 7.24 | 9.37% | 942 |
| Jan 21, 2026 | 7.24 | 7.50 | 6.62 | 6.62 | 6.62 | -10.54% | 26,733 |
| Jan 20, 2026 | 7.55 | 7.69 | 7.20 | 7.40 | 7.40 | -1.46% | 65,965 |
| Jan 16, 2026 | 7.73 | 7.75 | 7.51 | 7.51 | 7.51 | -1.44% | 11,911 |
| Jan 15, 2026 | 7.10 | 7.77 | 7.10 | 7.62 | 7.62 | 4.24% | 23,971 |
| Jan 14, 2026 | 7.68 | 7.73 | 7.31 | 7.31 | 7.31 | - | 10,178 |
| Jan 13, 2026 | 7.83 | 7.83 | 7.31 | 7.31 | 7.31 | -3.79% | 7,530 |
| Jan 12, 2026 | 8.01 | 8.03 | 7.52 | 7.60 | 7.60 | 0.90% | 18,956 |
| Jan 9, 2026 | 7.58 | 7.99 | 7.47 | 7.53 | 7.53 | 1.21% | 11,631 |
| Jan 8, 2026 | 7.34 | 7.46 | 6.99 | 7.44 | 7.44 | 2.48% | 16,653 |
| Jan 7, 2026 | 7.32 | 7.35 | 7.02 | 7.26 | 7.26 | -0.68% | 7,241 |
| Jan 6, 2026 | 6.99 | 7.31 | 6.88 | 7.31 | 7.31 | 4.88% | 11,282 |
| Jan 5, 2026 | 6.60 | 6.97 | 6.56 | 6.97 | 6.97 | 5.61% | 12,957 |
| Jan 2, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.60 | 5.10% | 590 |
| Dec 31, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.33% | 105 |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.88% | 521 |
| Dec 29, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -1.96% | 3,028 |
| Dec 23, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.67% | 221 |
| Dec 22, 2025 | 6.01 | 6.55 | 6.01 | 6.55 | 6.55 | 6.94% | 2,008 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.00 | 6.13 | 6.13 | -7.20% | 1,101 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.32% | 191 |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.37% | 613 |
| Dec 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.03% | 102 |
| Dec 15, 2025 | 6.58 | 6.58 | 6.11 | 6.11 | 6.11 | -1.45% | 6,544 |
| Dec 12, 2025 | 6.10 | 6.23 | 6.10 | 6.20 | 6.20 | 1.89% | 1,051 |
| Dec 11, 2025 | 6.15 | 6.20 | 6.09 | 6.09 | 6.09 | -3.41% | 5,971 |
| Dec 10, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.30 | -1.95% | 1,790 |
| Dec 9, 2025 | 6.63 | 6.63 | 6.43 | 6.43 | 6.43 | -4.53% | 11,966 |
| Dec 8, 2025 | 6.76 | 6.76 | 6.10 | 6.73 | 6.73 | 8.37% | 4,305 |
| 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 |