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 |
| Apr 27, 2021 | $5.75 | $5.79 | $5.72 | $5.78 | 18 496 |
| Apr 26, 2021 | $5.64 | $5.76 | $5.64 | $5.71 | 20 724 |
| Apr 23, 2021 | $5.74 | $5.75 | $5.70 | $5.71 | 10 443 |
| Apr 22, 2021 | $5.73 | $5.74 | $5.67 | $5.68 | 16 473 |
| Apr 21, 2021 | $5.73 | $5.75 | $5.68 | $5.72 | 26 783 |
| Apr 20, 2021 | $5.75 | $5.75 | $5.68 | $5.69 | 21 617 |
| Apr 19, 2021 | $5.73 | $5.79 | $5.65 | $5.67 | 22 837 |
| Apr 16, 2021 | $5.74 | $5.74 | $5.67 | $5.70 | 16 630 |
| Apr 15, 2021 | $5.79 | $5.79 | $5.68 | $5.68 | 15 379 |
| Apr 14, 2021 | $5.68 | $5.88 | $5.67 | $5.67 | 16 084 |
| Apr 13, 2021 | $5.64 | $5.75 | $5.64 | $5.68 | 10 815 |
| Apr 12, 2021 | $5.63 | $5.69 | $5.60 | $5.66 | 45 031 |
| Apr 09, 2021 | $5.62 | $5.69 | $5.54 | $5.69 | 26 954 |
| Apr 08, 2021 | $5.61 | $5.65 | $5.61 | $5.65 | 21 086 |
| Apr 07, 2021 | $5.63 | $5.68 | $5.58 | $5.63 | 18 959 |
| Apr 06, 2021 | $5.57 | $5.69 | $5.49 | $5.68 | 46 298 |
| Apr 05, 2021 | $5.60 | $5.69 | $5.56 | $5.57 | 21 758 |
| Apr 01, 2021 | $5.69 | $5.75 | $5.50 | $5.56 | 98 333 |
| Mar 31, 2021 | $5.52 | $5.63 | $5.47 | $5.62 | 36 168 |
| Mar 30, 2021 | $5.43 | $5.57 | $5.38 | $5.47 | 19 991 |
| Mar 29, 2021 | $5.50 | $5.50 | $5.30 | $5.39 | 33 746 |
| Mar 26, 2021 | $5.33 | $5.48 | $5.32 | $5.44 | 25 570 |
| Mar 25, 2021 | $5.47 | $5.54 | $5.21 | $5.39 | 30 297 |
| Mar 24, 2021 | $5.49 | $5.63 | $5.45 | $5.45 | 32 619 |
| Mar 23, 2021 | $5.61 | $5.63 | $5.50 | $5.50 | 12 415 |
