NASDAQ:CMFN
Delisted
CM Finance Inc Stock Price (Quote)
$5.52
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.52 | $5.52 | Friday, 27th May 2022 CMFN stock ended at $5.52. During the day the stock fluctuated 0% from a day low at $5.52 to a day high of $5.52. |
| 90 days | $5.52 | $5.72 | |
| 52 weeks | $4.77 | $6.58 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $5.63 | $5.77 | $5.55 | $5.74 | 103 171 |
| Jul 07, 2021 | $5.54 | $5.68 | $5.49 | $5.65 | 16 451 |
| Jul 06, 2021 | $5.59 | $5.65 | $5.57 | $5.59 | 15 359 |
| Jul 02, 2021 | $5.64 | $5.68 | $5.57 | $5.62 | 22 566 |
| Jul 01, 2021 | $5.59 | $5.60 | $5.55 | $5.60 | 26 359 |
| Jun 30, 2021 | $5.61 | $5.61 | $5.40 | $5.40 | 60 779 |
| Jun 29, 2021 | $5.65 | $5.71 | $5.55 | $5.57 | 23 302 |
| Jun 28, 2021 | $5.65 | $5.75 | $5.61 | $5.61 | 37 489 |
| Jun 25, 2021 | $5.63 | $5.69 | $5.57 | $5.63 | 46 061 |
| Jun 24, 2021 | $5.61 | $5.68 | $5.61 | $5.62 | 16 691 |
| Jun 23, 2021 | $5.68 | $5.74 | $5.62 | $5.63 | 35 752 |
| Jun 22, 2021 | $5.69 | $5.74 | $5.60 | $5.69 | 35 355 |
| Jun 21, 2021 | $5.60 | $5.70 | $5.53 | $5.67 | 43 314 |
| Jun 18, 2021 | $5.64 | $5.73 | $5.52 | $5.59 | 32 430 |
| Jun 17, 2021 | $5.81 | $5.85 | $5.66 | $5.66 | 110 744 |
| Jun 16, 2021 | $6.07 | $6.11 | $6.01 | $6.04 | 202 238 |
| Jun 15, 2021 | $6.03 | $6.14 | $5.96 | $6.03 | 149 902 |
| Jun 14, 2021 | $5.85 | $5.99 | $5.84 | $5.99 | 149 111 |
| Jun 11, 2021 | $5.85 | $5.85 | $5.80 | $5.85 | 70 107 |
| Jun 10, 2021 | $5.84 | $5.90 | $5.81 | $5.84 | 56 277 |
| Jun 09, 2021 | $5.77 | $5.85 | $5.76 | $5.81 | 39 584 |
| Jun 08, 2021 | $5.69 | $5.77 | $5.69 | $5.77 | 110 532 |
| Jun 07, 2021 | $5.75 | $5.75 | $5.62 | $5.68 | 50 421 |
| Jun 04, 2021 | $5.76 | $5.77 | $5.51 | $5.60 | 169 850 |
| Jun 03, 2021 | $5.76 | $5.77 | $5.72 | $5.74 | 35 982 |
