Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
66.86
+1.63 (2.50%)
At close: Dec 5, 2025, 4:00 PM EST
66.85
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.77 | 68.35 | 66.03 | 66.86 | 66.86 | 2.50% | 1,643,014 |
| Dec 4, 2025 | 65.33 | 65.83 | 64.33 | 65.23 | 65.23 | -0.96% | 597,755 |
| Dec 3, 2025 | 63.57 | 65.94 | 63.57 | 65.86 | 65.86 | 3.62% | 802,152 |
| Dec 2, 2025 | 64.56 | 64.56 | 63.43 | 63.56 | 63.56 | -0.81% | 598,776 |
| Dec 1, 2025 | 63.00 | 64.50 | 63.00 | 64.08 | 64.08 | 0.47% | 698,920 |
| Nov 28, 2025 | 63.91 | 64.00 | 63.21 | 63.78 | 63.78 | -0.16% | 418,584 |
| Nov 26, 2025 | 62.62 | 63.98 | 62.62 | 63.88 | 63.88 | 2.00% | 946,745 |
| Nov 25, 2025 | 60.45 | 62.77 | 60.28 | 62.63 | 62.63 | 4.00% | 1,047,129 |
| Nov 24, 2025 | 58.72 | 60.44 | 58.61 | 60.22 | 60.22 | 1.52% | 1,363,278 |
| Nov 21, 2025 | 57.72 | 60.31 | 57.01 | 59.32 | 59.32 | 3.44% | 1,029,863 |
| Nov 20, 2025 | 58.50 | 59.30 | 57.19 | 57.35 | 57.35 | -0.52% | 932,073 |
| Nov 19, 2025 | 58.05 | 58.87 | 57.13 | 57.65 | 57.65 | -0.36% | 723,593 |
| Nov 18, 2025 | 58.32 | 59.33 | 57.38 | 57.86 | 57.86 | -1.65% | 1,120,493 |
| Nov 17, 2025 | 58.50 | 60.24 | 58.06 | 58.83 | 58.83 | -0.25% | 892,972 |
| Nov 14, 2025 | 58.25 | 59.46 | 58.22 | 58.98 | 58.98 | -0.92% | 584,798 |
| Nov 13, 2025 | 61.13 | 61.59 | 59.07 | 59.53 | 59.53 | -2.97% | 774,138 |
| Nov 12, 2025 | 59.39 | 61.67 | 59.30 | 61.35 | 61.35 | 3.70% | 1,347,775 |
| Nov 11, 2025 | 59.70 | 60.11 | 58.61 | 59.16 | 59.16 | -0.95% | 691,475 |
| Nov 10, 2025 | 59.48 | 60.02 | 58.83 | 59.73 | 59.73 | 1.63% | 1,033,436 |
| Nov 7, 2025 | 57.27 | 58.90 | 57.27 | 58.77 | 58.77 | 2.32% | 942,346 |
| Nov 6, 2025 | 57.30 | 58.34 | 57.07 | 57.44 | 57.44 | 0.10% | 683,921 |
| Nov 5, 2025 | 56.60 | 58.83 | 55.97 | 57.38 | 57.38 | 1.52% | 1,081,517 |
| Nov 4, 2025 | 57.02 | 57.42 | 56.47 | 56.52 | 56.52 | -3.24% | 879,598 |
| Nov 3, 2025 | 59.03 | 59.26 | 57.92 | 58.41 | 58.41 | -1.60% | 946,105 |
| Oct 31, 2025 | 59.51 | 60.13 | 59.05 | 59.36 | 59.36 | -0.90% | 923,926 |
| Oct 30, 2025 | 60.13 | 60.72 | 59.28 | 59.90 | 59.90 | -1.85% | 1,124,841 |
| Oct 29, 2025 | 60.00 | 62.00 | 59.02 | 61.03 | 60.85 | 0.89% | 1,769,767 |
| Oct 28, 2025 | 60.60 | 60.80 | 59.51 | 60.49 | 60.31 | 0.13% | 1,692,997 |
| Oct 27, 2025 | 61.32 | 61.72 | 60.10 | 60.41 | 60.23 | -1.10% | 1,787,055 |
| Oct 24, 2025 | 62.33 | 62.38 | 61.02 | 61.08 | 60.90 | 0.34% | 1,256,490 |
| Oct 23, 2025 | 60.30 | 61.39 | 60.11 | 60.87 | 60.69 | 1.93% | 1,353,363 |
| Oct 22, 2025 | 61.55 | 62.00 | 59.57 | 59.72 | 59.54 | -3.76% | 1,339,338 |
| Oct 21, 2025 | 58.01 | 62.17 | 57.84 | 62.05 | 61.87 | 5.85% | 2,247,369 |
| Oct 20, 2025 | 58.31 | 59.40 | 58.09 | 58.62 | 58.45 | 2.16% | 2,202,413 |
| Oct 17, 2025 | 56.14 | 58.61 | 55.70 | 57.38 | 57.21 | 3.67% | 2,612,817 |
| Oct 16, 2025 | 57.87 | 59.99 | 53.08 | 55.35 | 55.19 | -7.26% | 4,015,278 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.59 | 59.68 | 59.50 | -1.24% | 1,866,373 |
| Oct 14, 2025 | 57.83 | 60.67 | 57.67 | 60.43 | 60.25 | 2.25% | 1,415,424 |
| Oct 13, 2025 | 58.24 | 59.67 | 57.62 | 59.10 | 58.93 | 3.74% | 1,487,696 |
| Oct 10, 2025 | 58.92 | 59.92 | 56.96 | 56.97 | 56.80 | -3.44% | 1,032,383 |
| Oct 9, 2025 | 59.50 | 60.20 | 58.62 | 59.00 | 58.83 | -0.52% | 937,587 |
| Oct 8, 2025 | 58.40 | 59.41 | 58.15 | 59.31 | 59.14 | 2.24% | 677,670 |
| Oct 7, 2025 | 58.77 | 59.32 | 57.96 | 58.01 | 57.84 | -0.96% | 1,111,940 |
| Oct 6, 2025 | 59.00 | 59.46 | 58.35 | 58.57 | 58.40 | -0.07% | 965,672 |
| Oct 3, 2025 | 58.75 | 58.80 | 57.90 | 58.61 | 58.44 | -0.07% | 572,599 |
| Oct 2, 2025 | 58.83 | 59.52 | 57.66 | 58.65 | 58.48 | -0.51% | 598,956 |
| Oct 1, 2025 | 57.37 | 59.38 | 57.37 | 58.95 | 58.78 | 2.92% | 947,166 |
| Sep 30, 2025 | 57.43 | 57.88 | 55.54 | 57.28 | 57.11 | -0.03% | 1,220,657 |
| Sep 29, 2025 | 58.95 | 58.95 | 56.90 | 57.30 | 57.13 | -2.35% | 974,051 |
| Sep 26, 2025 | 57.70 | 58.91 | 57.70 | 58.68 | 58.51 | 1.82% | 540,933 |
| Sep 25, 2025 | 56.86 | 57.88 | 56.67 | 57.63 | 57.46 | 1.03% | 741,580 |
| Sep 24, 2025 | 57.04 | 57.54 | 56.86 | 57.04 | 56.87 | 0.05% | 830,398 |
| Sep 23, 2025 | 57.76 | 58.64 | 56.96 | 57.01 | 56.84 | -0.89% | 842,647 |
| Sep 22, 2025 | 58.49 | 58.56 | 57.41 | 57.52 | 57.35 | -1.12% | 1,400,036 |
| Sep 19, 2025 | 59.89 | 60.01 | 58.01 | 58.17 | 58.00 | -2.51% | 2,869,694 |
| Sep 18, 2025 | 58.71 | 60.28 | 57.73 | 59.67 | 59.49 | 2.03% | 1,453,377 |
| Sep 17, 2025 | 58.06 | 60.23 | 57.98 | 58.48 | 58.31 | 0.48% | 1,330,562 |
| Sep 16, 2025 | 58.57 | 59.11 | 58.00 | 58.20 | 58.03 | -0.43% | 803,935 |
| Sep 15, 2025 | 58.14 | 58.62 | 57.49 | 58.45 | 58.28 | 1.05% | 638,513 |
| Sep 12, 2025 | 58.82 | 59.15 | 57.82 | 57.84 | 57.67 | -2.41% | 624,624 |
| Sep 11, 2025 | 58.44 | 59.43 | 58.17 | 59.27 | 59.10 | 1.63% | 1,013,409 |
| Sep 10, 2025 | 58.15 | 59.05 | 58.15 | 58.32 | 58.15 | -0.14% | 748,445 |
| Sep 9, 2025 | 59.87 | 60.30 | 58.11 | 58.40 | 58.23 | -2.32% | 1,158,054 |
| Sep 8, 2025 | 59.22 | 59.88 | 58.89 | 59.79 | 59.61 | 0.98% | 1,084,574 |
| Sep 5, 2025 | 58.66 | 59.98 | 58.22 | 59.21 | 59.04 | 1.75% | 957,817 |
| Sep 4, 2025 | 56.90 | 58.22 | 56.66 | 58.19 | 58.02 | 2.47% | 706,627 |
| Sep 3, 2025 | 56.93 | 57.41 | 56.11 | 56.79 | 56.62 | -0.73% | 558,523 |
| Sep 2, 2025 | 56.28 | 57.45 | 55.76 | 57.21 | 57.04 | -0.80% | 625,162 |
| Aug 29, 2025 | 58.08 | 58.31 | 57.45 | 57.67 | 57.50 | -0.41% | 929,022 |
| Aug 28, 2025 | 57.30 | 57.95 | 56.15 | 57.91 | 57.74 | 1.58% | 1,066,590 |
| Aug 27, 2025 | 57.28 | 57.81 | 56.83 | 57.01 | 56.84 | -0.97% | 1,278,188 |
| Aug 26, 2025 | 57.87 | 58.45 | 57.31 | 57.57 | 57.40 | -0.78% | 741,979 |
| Aug 25, 2025 | 58.33 | 59.16 | 57.95 | 58.02 | 57.85 | -1.53% | 1,079,658 |
| Aug 22, 2025 | 56.51 | 59.40 | 56.18 | 58.92 | 58.75 | 4.64% | 1,097,630 |
| Aug 21, 2025 | 55.91 | 56.46 | 55.75 | 56.31 | 56.14 | -0.19% | 528,006 |
| Aug 20, 2025 | 57.28 | 57.62 | 56.41 | 56.42 | 56.25 | -1.96% | 702,225 |
| Aug 19, 2025 | 56.92 | 58.29 | 56.59 | 57.55 | 57.38 | 1.11% | 818,645 |
| Aug 18, 2025 | 56.46 | 56.93 | 56.17 | 56.92 | 56.75 | 1.08% | 975,289 |
| Aug 15, 2025 | 57.80 | 57.80 | 56.03 | 56.31 | 56.14 | -1.44% | 912,210 |
| Aug 14, 2025 | 57.42 | 58.46 | 56.15 | 57.13 | 56.96 | -2.11% | 906,539 |
| Aug 13, 2025 | 56.00 | 58.45 | 55.66 | 58.36 | 58.19 | 5.30% | 1,591,302 |
| Aug 12, 2025 | 54.03 | 55.50 | 53.76 | 55.42 | 55.26 | 4.53% | 772,548 |
| Aug 11, 2025 | 54.00 | 54.12 | 52.74 | 53.02 | 52.86 | -1.85% | 835,669 |
| Aug 8, 2025 | 53.27 | 54.50 | 53.17 | 54.02 | 53.86 | 1.73% | 852,091 |
| Aug 7, 2025 | 53.09 | 54.06 | 52.31 | 53.10 | 52.94 | 2.17% | 1,268,131 |
| Aug 6, 2025 | 51.86 | 52.14 | 51.52 | 51.97 | 51.82 | 0.02% | 694,814 |
| Aug 5, 2025 | 50.26 | 52.12 | 50.26 | 51.96 | 51.81 | 3.20% | 1,067,851 |
| Aug 4, 2025 | 50.33 | 50.78 | 50.11 | 50.35 | 50.20 | 0.14% | 532,504 |
| Aug 1, 2025 | 50.40 | 50.84 | 49.66 | 50.28 | 50.13 | -3.05% | 904,292 |
| Jul 31, 2025 | 51.30 | 52.14 | 50.97 | 51.86 | 51.71 | -0.63% | 959,981 |
| Jul 30, 2025 | 52.36 | 53.31 | 51.76 | 52.19 | 52.04 | -0.40% | 745,765 |
| Jul 29, 2025 | 52.63 | 52.63 | 51.91 | 52.40 | 52.25 | -0.57% | 584,921 |
| Jul 28, 2025 | 53.08 | 53.22 | 52.48 | 52.70 | 52.54 | -1.16% | 742,951 |
| Jul 25, 2025 | 51.94 | 53.35 | 51.40 | 53.32 | 53.16 | 2.72% | 943,226 |
| Jul 24, 2025 | 53.62 | 53.96 | 51.78 | 51.91 | 51.76 | -4.28% | 1,093,460 |
| Jul 23, 2025 | 54.11 | 54.54 | 53.73 | 54.23 | 54.07 | 0.97% | 644,334 |
| Jul 22, 2025 | 53.11 | 54.00 | 53.11 | 53.71 | 53.55 | 1.23% | 923,610 |
| Jul 21, 2025 | 53.17 | 54.22 | 52.76 | 53.06 | 52.90 | 0.72% | 1,068,194 |
| Jul 18, 2025 | 52.58 | 53.00 | 52.20 | 52.68 | 52.52 | 0.34% | 734,543 |
| Jul 17, 2025 | 51.28 | 52.72 | 51.16 | 52.50 | 52.35 | 2.46% | 875,263 |