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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2019 | $19.55 | $19.55 | $17.01 | $17.01 | 66 245 |
| Feb 19, 2019 | $19.73 | $20.24 | $19.52 | $19.81 | 118 712 |
| Feb 15, 2019 | $19.15 | $19.73 | $19.06 | $19.56 | 74 657 |
| Feb 14, 2019 | $18.42 | $19.20 | $18.19 | $19.02 | 55 273 |
| Feb 13, 2019 | $18.10 | $18.47 | $18.10 | $18.44 | 39 553 |
| Feb 12, 2019 | $18.02 | $18.21 | $17.66 | $17.98 | 21 355 |
| Feb 11, 2019 | $17.57 | $18.10 | $17.38 | $17.87 | 11 831 |
| Feb 08, 2019 | $17.53 | $17.75 | $17.22 | $17.39 | 12 494 |
| Feb 07, 2019 | $17.79 | $17.90 | $17.14 | $17.66 | 23 899 |
| Feb 06, 2019 | $17.96 | $18.08 | $17.43 | $17.62 | 14 767 |
| Feb 05, 2019 | $17.94 | $18.32 | $17.47 | $17.71 | 20 433 |
| Feb 04, 2019 | $17.87 | $18.04 | $17.63 | $17.88 | 16 926 |
| Feb 01, 2019 | $17.91 | $17.98 | $17.36 | $17.85 | 16 626 |
| Jan 31, 2019 | $17.35 | $18.27 | $17.35 | $17.77 | 24 031 |
| Jan 30, 2019 | $16.84 | $17.62 | $16.84 | $17.59 | 24 888 |
| Jan 29, 2019 | $17.00 | $17.12 | $16.43 | $17.01 | 25 499 |
| Jan 28, 2019 | $16.90 | $17.05 | $16.34 | $16.92 | 53 926 |
| Jan 25, 2019 | $18.36 | $18.49 | $16.95 | $17.07 | 80 646 |
| Jan 24, 2019 | $18.63 | $18.92 | $17.97 | $18.28 | 23 887 |
| Jan 23, 2019 | $19.11 | $19.11 | $18.06 | $18.40 | 30 932 |
| Jan 22, 2019 | $18.88 | $19.24 | $18.13 | $18.68 | 25 916 |
| Jan 18, 2019 | $20.22 | $20.50 | $18.75 | $18.91 | 122 790 |
| Jan 17, 2019 | $18.89 | $20.50 | $18.79 | $20.11 | 188 787 |
| Jan 16, 2019 | $17.91 | $19.07 | $17.78 | $18.63 | 68 137 |
| Jan 15, 2019 | $17.50 | $18.20 | $17.13 | $18.02 | 65 011 |
