Chemring Group PLC (CMGMY)
OTCMKTS
· Delayed Price · Currency is USD
7.28
+0.18 (2.54%)
At close: Apr 28, 2026
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.22 | 7.40 | 7.22 | 7.28 | 7.28 | 2.54% | 922 |
| Apr 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.94% | 465 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.32 | 7.32 | 7.32 | 4.05% | 2,445 |
| Apr 23, 2026 | 7.28 | 7.38 | 7.00 | 7.03 | 7.03 | -4.74% | 3,559 |
| Apr 22, 2026 | 7.61 | 7.61 | 7.38 | 7.38 | 7.38 | -7.17% | 949 |
| Apr 21, 2026 | 7.99 | 8.00 | 7.29 | 7.95 | 7.95 | 2.32% | 3,049 |
| Apr 20, 2026 | 8.04 | 8.08 | 7.56 | 7.77 | 7.77 | -2.88% | 10,394 |
| Apr 17, 2026 | 8.07 | 8.13 | 7.68 | 8.00 | 8.00 | -0.87% | 3,441 |
| Apr 16, 2026 | 7.80 | 8.07 | 7.80 | 8.07 | 8.07 | 8.91% | 42,490 |
| Apr 15, 2026 | 7.79 | 7.79 | 7.41 | 7.41 | 7.41 | -2.24% | 863 |
| Apr 14, 2026 | 7.67 | 7.80 | 7.58 | 7.58 | 7.58 | 1.00% | 1,133 |
| Apr 10, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.53% | 242 |
| Apr 9, 2026 | 7.54 | 7.79 | 7.39 | 7.70 | 7.70 | -1.03% | 3,008 |
| Apr 8, 2026 | 7.40 | 7.78 | 7.40 | 7.78 | 7.78 | 7.91% | 4,581 |
| Apr 7, 2026 | 7.49 | 7.49 | 7.06 | 7.21 | 7.21 | -2.17% | 628 |
| Apr 6, 2026 | 7.37 | 7.49 | 7.37 | 7.37 | 7.37 | 1.24% | 905 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.20 | 7.28 | 7.28 | -0.98% | 10,802 |
| Apr 1, 2026 | 6.90 | 7.46 | 6.90 | 7.35 | 7.35 | 6.50% | 24,085 |
| Mar 31, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 7.86% | 2,017 |
| Mar 30, 2026 | 6.15 | 6.80 | 6.07 | 6.40 | 6.40 | 0.63% | 2,051 |
| Mar 27, 2026 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | 0.32% | 246 |
| Mar 26, 2026 | 6.34 | 6.58 | 6.32 | 6.34 | 6.34 | -2.16% | 3,935 |
| Mar 25, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | -1.97% | 450 |
| Mar 24, 2026 | 6.32 | 6.64 | 6.20 | 6.61 | 6.61 | 0.61% | 2,485 |
| Mar 23, 2026 | 7.03 | 7.03 | 6.39 | 6.57 | 6.57 | 3.96% | 15,607 |
| Mar 20, 2026 | 6.71 | 6.74 | 6.26 | 6.32 | 6.32 | -5.11% | 3,565 |
| Mar 19, 2026 | 6.66 | 7.16 | 6.43 | 6.66 | 6.60 | -8.64% | 3,864 |
| Mar 18, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.23 | 0.41% | 633 |
| Mar 17, 2026 | 7.35 | 7.58 | 7.26 | 7.26 | 7.20 | 2.98% | 2,609 |
| Mar 16, 2026 | 7.15 | 7.15 | 6.85 | 7.05 | 6.99 | -9.38% | 4,736 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.48 | 7.78 | 7.71 | 3.18% | 80,237 |
| Mar 11, 2026 | 7.30 | 7.54 | 7.30 | 7.54 | 7.47 | 3.29% | 1,242 |
| Mar 10, 2026 | 7.45 | 7.55 | 7.30 | 7.30 | 7.24 | -1.28% | 5,422 |
| Mar 9, 2026 | 7.20 | 7.40 | 6.84 | 7.40 | 7.33 | 2.71% | 4,601 |
| Mar 6, 2026 | 7.55 | 7.55 | 7.00 | 7.20 | 7.14 | 4.96% | 8,008 |
| Mar 5, 2026 | 7.50 | 7.50 | 6.86 | 6.86 | 6.80 | -2.42% | 2,586 |
| Mar 4, 2026 | 7.67 | 7.72 | 7.03 | 7.03 | 6.97 | 3.99% | 2,560 |
| Mar 3, 2026 | 6.85 | 7.56 | 6.72 | 6.76 | 6.70 | -8.28% | 9,398 |
| Mar 2, 2026 | 7.64 | 7.72 | 7.36 | 7.37 | 7.31 | -2.25% | 6,355 |
| Feb 27, 2026 | 7.59 | 7.59 | 7.32 | 7.54 | 7.47 | -0.79% | 835 |
| Feb 26, 2026 | 7.16 | 7.60 | 7.06 | 7.60 | 7.53 | 5.12% | 5,384 |
| Feb 25, 2026 | 7.43 | 7.48 | 6.84 | 7.23 | 7.17 | 7.11% | 2,918 |
| Feb 24, 2026 | 6.95 | 7.00 | 6.75 | 6.75 | 6.69 | -4.93% | 3,183 |
| Feb 23, 2026 | 7.43 | 7.43 | 6.80 | 7.10 | 7.04 | 0.57% | 21,640 |
| Feb 20, 2026 | 7.31 | 7.31 | 6.77 | 7.06 | 7.00 | 0.86% | 3,290 |
| Feb 19, 2026 | 7.44 | 7.44 | 7.00 | 7.00 | 6.94 | -8.38% | 13,583 |
| Feb 18, 2026 | 6.98 | 7.75 | 6.93 | 7.64 | 7.57 | 2.83% | 28,671 |
| Feb 17, 2026 | 7.40 | 7.45 | 7.32 | 7.43 | 7.37 | 10.90% | 3,574 |
| Feb 12, 2026 | 6.67 | 7.29 | 6.67 | 6.70 | 6.64 | -1.90% | 1,501 |
| Feb 10, 2026 | 6.71 | 6.83 | 6.60 | 6.83 | 6.77 | - | 1,382 |
| Feb 9, 2026 | 6.69 | 6.83 | 6.69 | 6.83 | 6.77 | 8.07% | 2,075 |
| Feb 6, 2026 | 6.50 | 6.82 | 6.32 | 6.32 | 6.27 | - | 827 |
| Feb 5, 2026 | 6.70 | 7.22 | 6.29 | 6.32 | 6.27 | -2.62% | 2,694 |
| Feb 4, 2026 | 6.56 | 6.98 | 6.26 | 6.49 | 6.43 | -3.99% | 2,668 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.53 | 6.76 | 6.70 | 4.81% | 2,735 |
| Feb 2, 2026 | 7.33 | 7.33 | 6.45 | 6.45 | 6.39 | -0.22% | 6,767 |
| Jan 30, 2026 | 6.88 | 6.88 | 6.46 | 6.46 | 6.41 | -3.38% | 2,390 |
| Jan 29, 2026 | 7.10 | 7.22 | 6.69 | 6.69 | 6.63 | -9.72% | 4,671 |
| Jan 28, 2026 | 7.58 | 7.58 | 7.25 | 7.41 | 7.35 | 2.35% | 13,958 |
| Jan 27, 2026 | 7.56 | 7.77 | 7.24 | 7.24 | 7.18 | -3.08% | 11,070 |
| Jan 26, 2026 | 7.61 | 7.66 | 6.80 | 7.47 | 7.41 | -2.23% | 34,188 |
| Jan 23, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.57 | 5.52% | 1,209 |
| Jan 22, 2026 | 6.96 | 7.35 | 6.96 | 7.24 | 7.18 | 9.37% | 942 |
| Jan 21, 2026 | 7.24 | 7.50 | 6.62 | 6.62 | 6.56 | -10.54% | 26,733 |
| Jan 20, 2026 | 7.55 | 7.69 | 7.20 | 7.40 | 7.34 | -1.46% | 65,965 |
| Jan 16, 2026 | 7.73 | 7.75 | 7.51 | 7.51 | 7.45 | -1.44% | 11,911 |
| Jan 15, 2026 | 7.10 | 7.77 | 7.10 | 7.62 | 7.55 | 4.24% | 23,971 |
| Jan 14, 2026 | 7.68 | 7.73 | 7.31 | 7.31 | 7.25 | - | 10,178 |
| Jan 13, 2026 | 7.83 | 7.83 | 7.31 | 7.31 | 7.25 | -3.79% | 7,530 |
| Jan 12, 2026 | 8.01 | 8.03 | 7.52 | 7.60 | 7.53 | 0.90% | 18,956 |
| Jan 9, 2026 | 7.58 | 7.99 | 7.47 | 7.53 | 7.47 | 1.21% | 11,631 |
| Jan 8, 2026 | 7.34 | 7.46 | 6.99 | 7.44 | 7.38 | 2.48% | 16,653 |
| Jan 7, 2026 | 7.32 | 7.35 | 7.02 | 7.26 | 7.20 | -0.68% | 7,241 |
| Jan 6, 2026 | 6.99 | 7.31 | 6.88 | 7.31 | 7.25 | 4.88% | 11,282 |
| Jan 5, 2026 | 6.60 | 6.97 | 6.56 | 6.97 | 6.91 | 5.61% | 12,957 |
| Jan 2, 2026 | 6.36 | 6.60 | 6.36 | 6.60 | 6.54 | 5.10% | 590 |
| Dec 31, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | -2.33% | 105 |
| Dec 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 2.88% | 521 |
| Dec 29, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.20 | -1.96% | 3,028 |
| Dec 23, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -2.67% | 221 |
| Dec 22, 2025 | 6.01 | 6.55 | 6.01 | 6.55 | 6.49 | 6.94% | 2,008 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.00 | 6.13 | 6.07 | -7.20% | 1,101 |
| Dec 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 7.32% | 191 |
| Dec 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -0.37% | 613 |
| Dec 16, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 1.03% | 102 |
| Dec 15, 2025 | 6.58 | 6.58 | 6.11 | 6.11 | 6.06 | -1.45% | 6,544 |
| Dec 12, 2025 | 6.10 | 6.23 | 6.10 | 6.20 | 6.15 | 1.89% | 1,051 |
| Dec 11, 2025 | 6.15 | 6.20 | 6.09 | 6.09 | 6.03 | -3.41% | 5,971 |
| Dec 10, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.25 | -1.95% | 1,790 |
| Dec 9, 2025 | 6.63 | 6.63 | 6.43 | 6.43 | 6.37 | -4.53% | 11,966 |
| Dec 8, 2025 | 6.76 | 6.76 | 6.10 | 6.73 | 6.67 | 8.37% | 4,305 |
| Dec 5, 2025 | 6.93 | 6.95 | 6.21 | 6.21 | 6.16 | -4.02% | 3,843 |
| Dec 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | 3.35% | 260 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.22 | 6.26 | 6.21 | -1.73% | 1,526 |
| Dec 1, 2025 | 6.36 | 6.50 | 6.35 | 6.37 | 6.32 | -5.63% | 35,891 |
| Nov 28, 2025 | 6.39 | 6.75 | 6.39 | 6.75 | 6.69 | 5.97% | 5,546 |
| Nov 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | -0.47% | 300 |
| Nov 25, 2025 | 6.20 | 6.40 | 6.16 | 6.40 | 6.34 | 1.91% | 4,338 |
| Nov 24, 2025 | 6.15 | 6.40 | 6.05 | 6.28 | 6.23 | -2.79% | 4,181 |
| Nov 21, 2025 | 6.33 | 6.46 | 6.30 | 6.46 | 6.40 | -3.87% | 3,069 |