Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
1.790
-0.010 (-0.56%)
Mar 9, 2026, 3:14 PM EDT - Market open
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.80 | 1.88 | 1.69 | 1.79 | - | -0.56% | 236,620 |
| Mar 6, 2026 | 1.79 | 1.92 | 1.71 | 1.80 | 1.80 | 0.56% | 376,843 |
| Mar 5, 2026 | 1.59 | 1.86 | 1.59 | 1.79 | 1.79 | 11.18% | 153,171 |
| Mar 4, 2026 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -6.94% | 43,762 |
| Mar 3, 2026 | 1.62 | 1.84 | 1.51 | 1.73 | 1.73 | 6.79% | 198,195 |
| Mar 2, 2026 | 1.53 | 1.65 | 1.46 | 1.62 | 1.62 | 4.52% | 90,258 |
| Feb 27, 2026 | 1.61 | 1.64 | 1.53 | 1.55 | 1.55 | -4.91% | 142,488 |
| Feb 26, 2026 | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | 3.82% | 34,406 |
| Feb 25, 2026 | 1.47 | 1.61 | 1.47 | 1.57 | 1.57 | 5.37% | 70,098 |
| Feb 24, 2026 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 16,684 |
| Feb 23, 2026 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | -0.68% | 41,028 |
| Feb 20, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | - | 41,394 |
| Feb 19, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | -1.33% | 36,700 |
| Feb 18, 2026 | 1.45 | 1.57 | 1.45 | 1.50 | 1.50 | 1.35% | 52,204 |
| Feb 17, 2026 | 1.43 | 1.54 | 1.40 | 1.48 | 1.48 | 0.68% | 22,245 |
| Feb 13, 2026 | 1.54 | 1.60 | 1.45 | 1.47 | 1.47 | -5.16% | 66,624 |
| Feb 12, 2026 | 1.61 | 1.64 | 1.51 | 1.55 | 1.55 | -5.49% | 97,590 |
| Feb 11, 2026 | 1.70 | 1.75 | 1.59 | 1.64 | 1.64 | -5.20% | 92,509 |
| Feb 10, 2026 | 1.66 | 1.75 | 1.66 | 1.73 | 1.73 | 2.37% | 54,531 |
| Feb 9, 2026 | 1.77 | 1.79 | 1.69 | 1.69 | 1.69 | -6.63% | 84,797 |
| Feb 6, 2026 | 1.66 | 1.81 | 1.55 | 1.81 | 1.81 | 5.23% | 161,242 |
| Feb 5, 2026 | 1.71 | 1.73 | 1.64 | 1.72 | 1.72 | -4.44% | 210,833 |
| Feb 4, 2026 | 2.02 | 2.02 | 1.66 | 1.80 | 1.80 | -13.46% | 1,348,111 |
| Feb 3, 2026 | 1.98 | 2.10 | 1.87 | 2.08 | 2.08 | -1.42% | 588,884 |
| Feb 2, 2026 | 1.65 | 2.75 | 1.65 | 2.11 | 2.11 | 27.11% | 9,189,912 |
| Jan 30, 2026 | 1.76 | 1.95 | 1.64 | 1.66 | 1.66 | -7.78% | 139,090 |
| Jan 29, 2026 | 1.91 | 2.17 | 1.79 | 1.80 | 1.80 | -2.70% | 138,402 |
| Jan 28, 2026 | 2.08 | 2.10 | 1.76 | 1.85 | 1.85 | -11.90% | 270,334 |
| Jan 27, 2026 | 2.74 | 2.75 | 2.01 | 2.10 | 2.10 | -25.80% | 527,976 |
| Jan 26, 2026 | 2.91 | 2.97 | 2.65 | 2.83 | 2.83 | -4.71% | 234,795 |
| Jan 23, 2026 | 2.94 | 3.09 | 2.90 | 2.97 | 2.97 | - | 160,472 |
| Jan 22, 2026 | 2.75 | 3.30 | 2.63 | 2.97 | 2.97 | 6.07% | 514,960 |
| Jan 21, 2026 | 3.29 | 3.29 | 2.77 | 2.80 | 2.80 | -12.23% | 642,467 |
| Jan 20, 2026 | 3.62 | 3.85 | 3.00 | 3.19 | 3.19 | -18.21% | 1,356,062 |
| Jan 16, 2026 | 3.08 | 3.95 | 2.91 | 3.90 | 3.90 | -7.14% | 5,023,959 |
| Jan 15, 2026 | 2.63 | 5.61 | 2.54 | 4.20 | 4.20 | 275.00% | 195,893,758 |
| Jan 14, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 21,500 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.16 | 1.19 | 1.19 | -14.39% | 127,746 |
| Jan 12, 2026 | 1.39 | 1.67 | 1.38 | 1.39 | 1.39 | 2.96% | 393,668 |
| Jan 9, 2026 | 1.29 | 1.39 | 1.26 | 1.35 | 1.35 | 7.14% | 51,583 |
| Jan 8, 2026 | 1.19 | 1.42 | 1.15 | 1.26 | 1.26 | 7.69% | 147,831 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.16 | 1.17 | 1.17 | -0.85% | 27,375 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 35,183 |
| Jan 5, 2026 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | 3.57% | 32,582 |
| Jan 2, 2026 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 17,209 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.08 | 1.11 | 1.11 | -4.31% | 28,107 |
| Dec 30, 2025 | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | 1.75% | 34,337 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.13 | 1.14 | 1.14 | -14.29% | 87,474 |
| Dec 26, 2025 | 1.36 | 1.43 | 1.30 | 1.33 | 1.33 | -4.32% | 12,703 |
| Dec 24, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 15,544 |
| Dec 23, 2025 | 1.40 | 1.44 | 1.23 | 1.36 | 1.36 | -2.86% | 65,366 |
| Dec 22, 2025 | 1.46 | 1.50 | 1.36 | 1.40 | 1.40 | -2.78% | 17,454 |
| Dec 19, 2025 | 1.52 | 1.53 | 1.35 | 1.44 | 1.44 | -0.69% | 37,376 |
| Dec 18, 2025 | 1.65 | 1.67 | 1.36 | 1.45 | 1.45 | -16.18% | 80,464 |
| Dec 17, 2025 | 1.68 | 1.75 | 1.60 | 1.73 | 1.73 | -2.26% | 25,748 |
| Dec 16, 2025 | 1.69 | 1.78 | 1.63 | 1.77 | 1.77 | 3.51% | 21,864 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.60 | 1.71 | 1.71 | -3.66% | 39,741 |
| Dec 12, 2025 | 1.89 | 1.89 | 1.73 | 1.78 | 1.78 | -1.93% | 27,766 |
| Dec 11, 2025 | 1.79 | 1.86 | 1.74 | 1.81 | 1.81 | 1.69% | 21,509 |
| Dec 10, 2025 | 1.77 | 1.84 | 1.55 | 1.78 | 1.78 | 1.71% | 81,225 |
| Dec 9, 2025 | 1.52 | 2.01 | 1.52 | 1.75 | 1.75 | 15.89% | 157,959 |
| Dec 8, 2025 | 1.52 | 1.64 | 1.38 | 1.51 | 1.51 | -3.82% | 73,794 |
| Dec 5, 2025 | 1.40 | 1.57 | 1.35 | 1.57 | 1.57 | 6.80% | 48,457 |
| Dec 4, 2025 | 1.40 | 1.51 | 1.20 | 1.47 | 1.47 | 5.00% | 119,752 |
| Dec 3, 2025 | 2.07 | 2.20 | 1.40 | 1.40 | 1.40 | -33.65% | 181,672 |
| Dec 2, 2025 | 2.24 | 2.48 | 2.10 | 2.11 | 2.11 | -10.21% | 28,691 |
| Dec 1, 2025 | 2.54 | 2.60 | 2.27 | 2.35 | 2.35 | -6.00% | 11,283 |
| Nov 28, 2025 | 2.49 | 2.85 | 2.31 | 2.50 | 2.50 | 2.46% | 29,088 |
| Nov 26, 2025 | 2.43 | 2.70 | 2.25 | 2.44 | 2.44 | -2.01% | 22,078 |
| Nov 25, 2025 | 2.46 | 2.85 | 2.09 | 2.49 | 2.49 | -16.02% | 49,941 |
| Nov 24, 2025 | 2.95 | 3.20 | 2.93 | 2.97 | 2.97 | -2.15% | 4,711 |
| Nov 21, 2025 | 3.35 | 3.55 | 3.00 | 3.03 | 3.03 | -8.46% | 8,214 |
| Nov 20, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | 3.44% | 2,098 |
| Nov 19, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | 2.56% | 2,340 |
| Nov 18, 2025 | 3.60 | 3.78 | 3.11 | 3.12 | 3.12 | -16.58% | 25,245 |
| Nov 17, 2025 | 3.58 | 3.74 | 3.25 | 3.74 | 3.74 | 3.60% | 4,821 |
| Nov 14, 2025 | 3.66 | 3.95 | 3.50 | 3.61 | 3.61 | 4.94% | 6,125 |
| Nov 13, 2025 | 3.50 | 3.89 | 3.44 | 3.44 | 3.44 | -9.23% | 8,660 |
| Nov 12, 2025 | 3.60 | 3.80 | 3.55 | 3.79 | 3.79 | -2.57% | 15,406 |
| Nov 11, 2025 | 3.81 | 3.94 | 3.63 | 3.89 | 3.89 | - | 2,752 |
| Nov 10, 2025 | 3.86 | 4.00 | 3.86 | 3.89 | 3.89 | -2.51% | 1,797 |
| Nov 7, 2025 | 3.81 | 4.00 | 3.58 | 3.99 | 3.99 | - | 8,343 |
| Nov 6, 2025 | 4.00 | 4.00 | 3.81 | 3.99 | 3.99 | 1.01% | 5,801 |
| Nov 5, 2025 | 3.77 | 3.98 | 3.77 | 3.95 | 3.95 | 1.41% | 10,327 |
| Nov 4, 2025 | 3.92 | 4.08 | 3.81 | 3.90 | 3.90 | 0.39% | 8,876 |
| Nov 3, 2025 | 4.08 | 4.10 | 3.88 | 3.88 | 3.88 | -3.48% | 5,312 |
| Oct 31, 2025 | 4.13 | 4.13 | 3.95 | 4.02 | 4.02 | -0.74% | 3,672 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.05 | 4.05 | 4.05 | -1.22% | 7,568 |
| Oct 29, 2025 | 4.05 | 4.20 | 4.01 | 4.10 | 4.10 | - | 3,172 |
| Oct 28, 2025 | 4.00 | 4.29 | 4.00 | 4.10 | 4.10 | 1.23% | 2,241 |
| Oct 27, 2025 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | -1.46% | 2,532 |
| Oct 24, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 3,990 |
| Oct 23, 2025 | 4.04 | 4.18 | 3.87 | 4.18 | 4.18 | 0.24% | 11,041 |
| Oct 22, 2025 | 4.07 | 4.22 | 3.96 | 4.17 | 4.17 | 2.46% | 16,482 |
| Oct 21, 2025 | 4.06 | 4.32 | 4.00 | 4.07 | 4.07 | -2.96% | 37,514 |
| Oct 20, 2025 | 4.24 | 4.35 | 4.00 | 4.19 | 4.19 | -2.24% | 22,030 |
| Oct 17, 2025 | 3.78 | 4.29 | 3.78 | 4.29 | 4.29 | 7.79% | 11,445 |
| Oct 16, 2025 | 4.09 | 4.09 | 3.61 | 3.98 | 3.98 | -3.40% | 12,531 |
| Oct 15, 2025 | 4.30 | 4.30 | 4.10 | 4.12 | 4.12 | -1.55% | 6,556 |
| Oct 14, 2025 | 4.18 | 4.25 | 4.09 | 4.19 | 4.19 | -1.30% | 14,070 |