NASDAQ:CBMG
Delisted
Cellular Biomedicine Group Stock Price (Quote)
$19.75
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $19.75 | Friday, 27th May 2022 CBMG stock ended at $19.75. During the day the stock fluctuated 0% from a day low at $19.75 to a day high of $19.75. |
| 90 days | $19.75 | $19.75 | |
| 52 weeks | $19.75 | $19.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2019 | $17.44 | $18.08 | $17.40 | $18.07 | 59 851 |
| Dec 03, 2019 | $17.72 | $18.09 | $17.32 | $17.54 | 86 391 |
| Dec 02, 2019 | $18.11 | $18.27 | $17.57 | $17.91 | 40 309 |
| Nov 29, 2019 | $18.20 | $18.23 | $18.05 | $18.06 | 14 772 |
| Nov 27, 2019 | $18.50 | $18.68 | $18.17 | $18.21 | 46 700 |
| Nov 26, 2019 | $18.01 | $18.50 | $17.76 | $18.45 | 83 069 |
| Nov 25, 2019 | $17.51 | $18.00 | $17.51 | $17.89 | 45 869 |
| Nov 22, 2019 | $18.10 | $18.10 | $17.34 | $17.44 | 36 663 |
| Nov 21, 2019 | $18.09 | $18.09 | $17.65 | $18.08 | 51 820 |
| Nov 20, 2019 | $17.97 | $18.18 | $17.73 | $17.95 | 100 704 |
| Nov 19, 2019 | $18.21 | $18.21 | $17.88 | $18.01 | 36 230 |
| Nov 18, 2019 | $18.14 | $18.14 | $17.80 | $18.10 | 58 838 |
| Nov 15, 2019 | $18.10 | $18.49 | $17.78 | $18.17 | 74 626 |
| Nov 14, 2019 | $18.01 | $18.19 | $17.77 | $18.01 | 43 173 |
| Nov 13, 2019 | $17.85 | $18.19 | $17.52 | $18.05 | 71 081 |
| Nov 12, 2019 | $17.53 | $18.12 | $17.01 | $18.06 | 105 703 |
| Nov 11, 2019 | $17.60 | $18.72 | $17.57 | $17.89 | 61 562 |
| Nov 08, 2019 | $18.07 | $18.10 | $17.67 | $17.67 | 69 108 |
| Nov 07, 2019 | $18.16 | $18.36 | $17.55 | $17.96 | 64 526 |
| Nov 06, 2019 | $18.27 | $18.69 | $18.15 | $18.53 | 68 242 |
| Nov 05, 2019 | $18.34 | $18.69 | $18.34 | $18.54 | 57 936 |
| Nov 04, 2019 | $16.54 | $18.85 | $16.54 | $18.28 | 34 131 |
| Nov 01, 2019 | $18.40 | $18.99 | $18.18 | $18.73 | 76 868 |
| Oct 31, 2019 | $18.07 | $18.39 | $17.67 | $18.29 | 36 258 |
| Oct 30, 2019 | $17.96 | $18.15 | $17.75 | $18.10 | 79 062 |
