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 |
| Jun 02, 2021 | $5.77 | $5.79 | $5.71 | $5.74 | 70 423 |
| Jun 01, 2021 | $5.76 | $5.77 | $5.66 | $5.70 | 97 121 |
| May 28, 2021 | $5.68 | $5.72 | $5.63 | $5.65 | 57 114 |
| May 27, 2021 | $5.70 | $5.93 | $5.66 | $5.68 | 34 284 |
| May 26, 2021 | $5.69 | $5.72 | $5.60 | $5.62 | 53 818 |
| May 25, 2021 | $5.86 | $5.86 | $5.63 | $5.65 | 58 813 |
| May 24, 2021 | $5.85 | $5.85 | $5.75 | $5.84 | 17 418 |
| May 21, 2021 | $5.76 | $5.87 | $5.71 | $5.82 | 22 894 |
| May 20, 2021 | $5.78 | $5.80 | $5.73 | $5.80 | 11 588 |
| May 19, 2021 | $5.82 | $5.87 | $5.72 | $5.79 | 6 023 |
| May 18, 2021 | $5.84 | $5.89 | $5.76 | $5.80 | 26 500 |
| May 17, 2021 | $5.80 | $5.89 | $5.72 | $5.89 | 33 665 |
| May 14, 2021 | $5.75 | $5.79 | $5.66 | $5.71 | 40 083 |
| May 13, 2021 | $5.60 | $5.76 | $5.60 | $5.75 | 13 413 |
| May 12, 2021 | $5.76 | $5.90 | $5.61 | $5.63 | 58 130 |
| May 11, 2021 | $5.71 | $5.87 | $5.70 | $5.84 | 47 516 |
| May 10, 2021 | $5.90 | $5.90 | $5.87 | $5.87 | 21 604 |
| May 07, 2021 | $5.88 | $5.90 | $5.75 | $5.85 | 23 378 |
| May 06, 2021 | $5.84 | $5.87 | $5.76 | $5.86 | 22 703 |
| May 05, 2021 | $5.80 | $5.85 | $5.61 | $5.81 | 37 665 |
| May 04, 2021 | $5.80 | $5.80 | $5.75 | $5.77 | 25 414 |
| May 03, 2021 | $5.83 | $5.84 | $5.77 | $5.78 | 59 354 |
| Apr 30, 2021 | $5.89 | $5.93 | $5.77 | $5.77 | 32 761 |
| Apr 29, 2021 | $5.89 | $5.95 | $5.85 | $5.89 | 36 709 |
| Apr 28, 2021 | $5.76 | $5.89 | $5.76 | $5.85 | 54 964 |
