Callan JMB Inc. (CJMB)
NASDAQ: CJMB · Real-Time Price · USD
1.570
+0.100 (6.80%)
At close: Dec 5, 2025, 4:00 PM EST
1.500
-0.070 (-4.46%)
After-hours: Dec 5, 2025, 7:42 PM EST
Callan JMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.57 | 1.35 | 1.57 | 1.57 | 6.80% | 47,521 |
| Dec 4, 2025 | 1.40 | 1.51 | 1.20 | 1.47 | 1.47 | 5.00% | 119,553 |
| Dec 3, 2025 | 2.07 | 2.20 | 1.40 | 1.40 | 1.40 | -33.65% | 162,142 |
| Dec 2, 2025 | 2.24 | 2.48 | 2.10 | 2.11 | 2.11 | -10.21% | 28,690 |
| 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% | 47,410 |
| 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 |
| Oct 13, 2025 | 4.40 | 4.42 | 4.24 | 4.24 | 4.24 | -0.93% | 7,219 |
| Oct 10, 2025 | 4.43 | 4.60 | 4.26 | 4.28 | 4.28 | -4.89% | 10,442 |
| Oct 9, 2025 | 4.50 | 4.60 | 4.26 | 4.50 | 4.50 | -2.17% | 19,252 |
| Oct 8, 2025 | 4.59 | 4.88 | 4.50 | 4.60 | 4.60 | -4.76% | 11,690 |
| Oct 7, 2025 | 4.58 | 4.88 | 4.55 | 4.83 | 4.83 | 1.68% | 25,471 |
| Oct 6, 2025 | 4.58 | 4.85 | 4.55 | 4.75 | 4.75 | -2.06% | 3,470 |
| Oct 3, 2025 | 4.55 | 4.90 | 4.55 | 4.85 | 4.85 | 2.54% | 3,899 |
| Oct 2, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | -3.07% | 4,298 |
| Oct 1, 2025 | 4.88 | 4.88 | 4.78 | 4.88 | 4.88 | - | 6,508 |
| Sep 30, 2025 | 4.86 | 4.96 | 4.86 | 4.88 | 4.88 | -1.41% | 2,608 |
| Sep 29, 2025 | 5.00 | 5.10 | 4.93 | 4.95 | 4.95 | -0.40% | 3,082 |
| Sep 26, 2025 | 4.91 | 4.97 | 4.90 | 4.97 | 4.97 | - | 9,098 |
| Sep 25, 2025 | 4.94 | 4.99 | 4.90 | 4.97 | 4.97 | 2.26% | 6,823 |
| Sep 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | 399 |
| Sep 23, 2025 | 4.81 | 4.90 | 4.81 | 4.89 | 4.89 | 1.45% | 3,265 |
| Sep 22, 2025 | 4.80 | 5.05 | 4.80 | 4.82 | 4.82 | -3.41% | 23,154 |
| Sep 19, 2025 | 4.78 | 5.03 | 4.78 | 4.99 | 4.99 | 1.84% | 3,584 |
| Sep 18, 2025 | 4.87 | 5.03 | 4.83 | 4.90 | 4.90 | 2.51% | 7,087 |
| Sep 17, 2025 | 5.01 | 5.19 | 4.71 | 4.78 | 4.78 | -5.91% | 8,924 |
| Sep 16, 2025 | 4.71 | 5.19 | 4.71 | 5.08 | 5.08 | 5.61% | 4,342 |
| Sep 15, 2025 | 4.94 | 4.95 | 4.60 | 4.81 | 4.81 | -7.14% | 5,600 |
| Sep 12, 2025 | 5.20 | 5.20 | 4.94 | 5.18 | 5.18 | -0.38% | 3,640 |
| Sep 11, 2025 | 5.12 | 5.25 | 5.12 | 5.20 | 5.20 | 3.59% | 14,973 |
| Sep 10, 2025 | 5.25 | 5.50 | 5.00 | 5.02 | 5.02 | 9.06% | 85,573 |
| Sep 9, 2025 | 4.94 | 4.94 | 4.60 | 4.60 | 4.60 | -5.19% | 1,413 |
| Sep 8, 2025 | 4.63 | 4.95 | 4.56 | 4.86 | 4.86 | -0.10% | 3,385 |
| Sep 5, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | - | 641 |
| Sep 4, 2025 | 4.87 | 4.95 | 4.86 | 4.86 | 4.86 | 1.25% | 1,133 |
| Sep 3, 2025 | 4.83 | 4.98 | 4.80 | 4.80 | 4.80 | 3.23% | 2,395 |
| Sep 2, 2025 | 4.98 | 4.98 | 4.57 | 4.65 | 4.65 | -3.43% | 1,335 |
| Aug 29, 2025 | 4.66 | 4.98 | 4.64 | 4.82 | 4.82 | -0.10% | 1,788 |
| Aug 28, 2025 | 4.77 | 4.97 | 4.77 | 4.82 | 4.82 | 0.21% | 1,533 |
| Aug 27, 2025 | 4.99 | 5.00 | 4.66 | 4.81 | 4.81 | -2.34% | 21,951 |
| Aug 26, 2025 | 5.12 | 5.12 | 4.83 | 4.93 | 4.93 | -4.18% | 12,503 |
| Aug 25, 2025 | 4.70 | 5.15 | 4.70 | 5.14 | 5.14 | 7.98% | 25,476 |
| Aug 22, 2025 | 4.81 | 5.19 | 4.61 | 4.76 | 4.76 | 0.19% | 15,295 |
| Aug 21, 2025 | 5.00 | 5.20 | 4.75 | 4.75 | 4.75 | -4.79% | 6,979 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | -0.18% | 1,751 |
| Aug 19, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 0.58% | 1,516 |
| Aug 18, 2025 | 5.00 | 5.00 | 4.70 | 4.97 | 4.97 | 3.43% | 11,856 |
| Aug 15, 2025 | 5.00 | 5.20 | 4.61 | 4.81 | 4.81 | -3.13% | 10,290 |
| Aug 14, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.96 | 4.42% | 3,755 |
| Aug 13, 2025 | 4.95 | 5.00 | 4.75 | 4.75 | 4.75 | 0.42% | 5,390 |
| Aug 12, 2025 | 4.70 | 5.00 | 4.70 | 4.73 | 4.73 | 2.16% | 4,082 |
| Aug 11, 2025 | 4.60 | 4.78 | 4.57 | 4.63 | 4.63 | -0.43% | 2,723 |
| Aug 8, 2025 | 4.59 | 4.99 | 4.59 | 4.65 | 4.65 | -6.63% | 1,343 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.81 | 4.98 | 4.98 | 0.40% | 1,084 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.56 | 4.96 | 4.96 | 2.06% | 996 |
| Aug 5, 2025 | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | 2.75% | 1,266 |
| Aug 4, 2025 | 4.93 | 4.93 | 4.70 | 4.73 | 4.73 | -1.46% | 4,166 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 0.84% | 4,830 |
| Jul 31, 2025 | 4.56 | 4.98 | 4.55 | 4.76 | 4.76 | -0.83% | 12,827 |
| Jul 30, 2025 | 4.80 | 4.99 | 4.80 | 4.80 | 4.80 | -2.44% | 4,626 |
| Jul 29, 2025 | 4.70 | 5.00 | 4.58 | 4.92 | 4.92 | 1.86% | 39,670 |
| Jul 28, 2025 | 4.76 | 5.19 | 4.76 | 4.83 | 4.83 | 1.68% | 22,378 |
| Jul 25, 2025 | 5.15 | 5.15 | 4.75 | 4.75 | 4.75 | -8.65% | 19,219 |
| Jul 24, 2025 | 5.30 | 5.46 | 5.20 | 5.20 | 5.20 | -1.52% | 14,938 |
| Jul 23, 2025 | 5.82 | 5.82 | 5.28 | 5.28 | 5.28 | -7.69% | 8,875 |
| Jul 22, 2025 | 5.57 | 5.88 | 5.40 | 5.72 | 5.72 | 4.00% | 13,659 |
| Jul 21, 2025 | 5.22 | 5.71 | 5.17 | 5.50 | 5.50 | 6.59% | 12,964 |
| Jul 18, 2025 | 5.30 | 5.38 | 5.16 | 5.16 | 5.16 | -0.19% | 3,870 |
| Jul 17, 2025 | 5.50 | 5.53 | 5.17 | 5.17 | 5.17 | -6.00% | 12,090 |