14-day Premium Trial Subscription Sign Up For FreeGet Free

$5.46 (0.18%)

Volume: 31k

Closed: Oct 25, 2021

Hollow Logo Score: -1.014

CM Finance Inc Stock Forecast

$5.46 (0.18%)

Volume: 31k

Closed: Oct 25, 2021

Score Hollow Logo -1.014

CM Finance Inc Stock Price (Quote) NASDAQ:CMFN

$5.46 ( 0.18% ) Monday, 25th Oct 2021

Range Low Price High Price Comment
30 days $5.25 $5.54 Monday, 25th Oct 2021 CMFN stock ended at $5.46. This is 0.18% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 0.92% from a day low at $5.45 to a day high of $5.50.
90 days $5.13 $6.41
52 weeks $2.98 $6.58

Historical CM Finance Inc prices

Date Open High Low Close Volume
2021-10-25 $5.46 $5.50 $5.45 $5.46 30 593
2021-10-22 $5.50 $5.50 $5.45 $5.45 21 589
2021-10-21 $5.46 $5.50 $5.45 $5.50 17 853
2021-10-20 $5.49 $5.49 $5.44 $5.47 24 599
2021-10-19 $5.47 $5.53 $5.44 $5.50 30 319
2021-10-18 $5.50 $5.51 $5.40 $5.45 33 461
2021-10-15 $5.50 $5.51 $5.45 $5.49 45 806
2021-10-14 $5.45 $5.50 $5.43 $5.45 35 500
2021-10-13 $5.40 $5.42 $5.32 $5.39 30 527
2021-10-12 $5.45 $5.45 $5.41 $5.42 16 070
2021-10-11 $5.34 $5.45 $5.30 $5.42 28 542
2021-10-08 $5.35 $5.45 $5.25 $5.34 36 064
2021-10-07 $5.37 $5.46 $5.29 $5.30 33 165
2021-10-06 $5.37 $5.45 $5.35 $5.40 49 882
2021-10-05 $5.45 $5.50 $5.35 $5.40 30 940
2021-10-04 $5.50 $5.50 $5.39 $5.42 39 145
2021-10-01 $5.47 $5.50 $5.41 $5.45 10 288
2021-09-30 $5.42 $5.50 $5.42 $5.45 12 820
2021-09-29 $5.45 $5.49 $5.42 $5.42 36 986
2021-09-28 $5.45 $5.54 $5.41 $5.44 70 122
2021-09-27 $5.50 $5.50 $5.33 $5.47 50 325
2021-09-24 $5.50 $5.57 $5.45 $5.50 58 612
2021-09-23 $5.69 $5.80 $5.51 $5.52 73 533
2021-09-22 $5.73 $5.89 $5.66 $5.85 147 709
2021-09-21 $5.70 $5.78 $5.63 $5.71 97 107
2021-09-20 $5.67 $5.69 $5.59 $5.69 86 372
2021-09-17 $5.60 $5.69 $5.58 $5.69 40 849
2021-09-16 $5.55 $5.60 $5.55 $5.60 15 823
2021-09-15 $5.51 $5.56 $5.51 $5.55 60 141
2021-09-14 $5.54 $5.54 $5.50 $5.54 36 273
2021-09-13 $5.54 $5.54 $5.50 $5.53 44 094
2021-09-10 $5.59 $5.59 $5.50 $5.50 23 454
2021-09-09 $5.56 $5.59 $5.50 $5.59 47 264
2021-09-08 $5.57 $5.60 $5.47 $5.51 78 206
2021-09-07 $5.46 $5.55 $5.37 $5.55 57 061
2021-09-03 $5.40 $5.48 $5.38 $5.46 30 138
2021-09-02 $5.30 $5.40 $5.30 $5.40 42 859
2021-09-01 $5.31 $5.40 $5.30 $5.30 52 714
2021-08-31 $5.38 $5.40 $5.30 $5.32 80 893
2021-08-30 $5.45 $5.50 $5.31 $5.41 99 872
2021-08-27 $5.51 $5.52 $5.35 $5.44 146 198
2021-08-26 $6.00 $6.03 $5.13 $5.46 392 663
2021-08-25 $6.27 $6.35 $6.26 $6.27 6 359
2021-08-24 $6.33 $6.41 $6.22 $6.25 42 074
2021-08-23 $6.32 $6.34 $6.15 $6.29 25 757
2021-08-20 $6.17 $6.32 $6.13 $6.25 21 697
2021-08-19 $6.26 $6.26 $6.10 $6.18 31 272
2021-08-18 $6.24 $6.28 $6.19 $6.28 22 062
2021-08-17 $6.34 $6.36 $6.11 $6.28 27 249
2021-08-16 $6.37 $6.40 $6.11 $6.25 42 785

About CM Finance Inc

CM Finance Inc. is a business development company specializing in loan, mezzanine, middle market, growth capital, and recapitalization investments. The fund typically invests in United States and Europe. Within United States, the fund seeks to invest in Midatlantic, Midwest, Northeast, Southeast, and West Coast regions. The fund primarily invests in cable and satellites; consumer services; healthcare equipment and services; industrials; informati... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT