Chembio Diagnostics Stock Price (Quote) NASDAQ:CEMI
$0.66 ( 3.10% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.63 | $0.76 | Tuesday, 5th Jul 2022 CEMI stock ended at $0.66. This is 3.1% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.87% from a day low at $0.63 to a day high of $0.67. |
90 days | $0.42 | $0.82 | |
52 weeks | $0.42 | $7.34 |
Historical Chembio Diagnostics prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $0.65 | $0.67 | $0.63 | $0.66 | 56 660 |
2022-07-01 | $0.65 | $0.65 | $0.64 | $0.64 | 59 464 |
2022-06-30 | $0.65 | $0.66 | $0.64 | $0.65 | 37 704 |
2022-06-29 | $0.65 | $0.66 | $0.63 | $0.63 | 25 300 |
2022-06-28 | $0.67 | $0.68 | $0.64 | $0.65 | 22 254 |
2022-06-27 | $0.68 | $0.68 | $0.65 | $0.67 | 38 086 |
2022-06-24 | $0.68 | $0.70 | $0.65 | $0.65 | 227 617 |
2022-06-23 | $0.65 | $0.69 | $0.65 | $0.68 | 85 290 |
2022-06-22 | $0.66 | $0.69 | $0.65 | $0.65 | 81 795 |
2022-06-21 | $0.69 | $0.69 | $0.65 | $0.67 | 71 334 |
2022-06-17 | $0.66 | $0.69 | $0.65 | $0.67 | 58 278 |
2022-06-16 | $0.69 | $0.69 | $0.65 | $0.66 | 61 848 |
2022-06-15 | $0.70 | $0.70 | $0.66 | $0.67 | 74 009 |
2022-06-14 | $0.66 | $0.71 | $0.66 | $0.67 | 31 102 |
2022-06-13 | $0.70 | $0.73 | $0.65 | $0.66 | 206 068 |
2022-06-10 | $0.70 | $0.74 | $0.68 | $0.73 | 195 343 |
2022-06-09 | $0.68 | $0.73 | $0.68 | $0.71 | 123 108 |
2022-06-08 | $0.66 | $0.71 | $0.66 | $0.70 | 122 985 |
2022-06-07 | $0.68 | $0.72 | $0.65 | $0.65 | 297 922 |
2022-06-06 | $0.74 | $0.76 | $0.69 | $0.71 | 133 458 |
2022-06-03 | $0.73 | $0.78 | $0.67 | $0.72 | 222 206 |
2022-06-02 | $0.77 | $0.78 | $0.73 | $0.76 | 83 978 |
2022-06-01 | $0.79 | $0.80 | $0.69 | $0.77 | 368 201 |
2022-05-31 | $0.68 | $0.82 | $0.60 | $0.75 | 727 826 |
2022-05-27 | $0.72 | $0.73 | $0.64 | $0.67 | 511 934 |
2022-05-26 | $0.70 | $0.78 | $0.70 | $0.70 | 231 506 |
2022-05-25 | $0.62 | $0.75 | $0.60 | $0.70 | 220 328 |
2022-05-24 | $0.61 | $0.64 | $0.58 | $0.62 | 73 447 |
2022-05-23 | $0.65 | $0.65 | $0.61 | $0.63 | 59 021 |
2022-05-20 | $0.68 | $0.69 | $0.61 | $0.64 | 173 857 |
2022-05-19 | $0.61 | $0.69 | $0.61 | $0.66 | 143 220 |
2022-05-18 | $0.60 | $0.65 | $0.58 | $0.60 | 161 347 |
2022-05-17 | $0.53 | $0.64 | $0.53 | $0.60 | 324 847 |
2022-05-16 | $0.58 | $0.67 | $0.52 | $0.53 | 376 333 |
2022-05-13 | $0.44 | $0.60 | $0.44 | $0.56 | 248 920 |
2022-05-12 | $0.45 | $0.45 | $0.42 | $0.45 | 303 929 |
2022-05-11 | $0.51 | $0.52 | $0.47 | $0.48 | 208 180 |
2022-05-10 | $0.52 | $0.57 | $0.51 | $0.52 | 105 870 |
2022-05-09 | $0.56 | $0.58 | $0.52 | $0.52 | 215 659 |
2022-05-06 | $0.63 | $0.63 | $0.53 | $0.56 | 265 649 |
2022-05-05 | $0.62 | $0.67 | $0.60 | $0.67 | 289 920 |
2022-05-04 | $0.56 | $0.63 | $0.56 | $0.62 | 89 459 |
2022-05-03 | $0.55 | $0.60 | $0.55 | $0.57 | 112 355 |
2022-05-02 | $0.53 | $0.58 | $0.53 | $0.57 | 172 049 |
2022-04-29 | $0.63 | $0.64 | $0.55 | $0.58 | 271 348 |
2022-04-28 | $0.63 | $0.63 | $0.60 | $0.60 | 96 869 |
2022-04-27 | $0.63 | $0.65 | $0.61 | $0.62 | 135 191 |
2022-04-26 | $0.67 | $0.70 | $0.62 | $0.63 | 123 587 |
2022-04-25 | $0.67 | $0.67 | $0.64 | $0.65 | 141 928 |
2022-04-22 | $0.69 | $0.70 | $0.66 | $0.67 | 63 917 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.