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 |
| Mar 22, 2021 | $5.56 | $5.56 | $5.48 | $5.50 | 24 041 |
| Mar 19, 2021 | $5.46 | $5.58 | $5.45 | $5.52 | 11 672 |
| Mar 18, 2021 | $5.53 | $5.62 | $5.45 | $5.50 | 55 768 |
| Mar 17, 2021 | $5.48 | $5.50 | $5.46 | $5.48 | 32 723 |
| Mar 16, 2021 | $5.56 | $5.57 | $5.48 | $5.52 | 35 726 |
| Mar 15, 2021 | $5.52 | $5.61 | $5.52 | $5.55 | 22 440 |
| Mar 12, 2021 | $5.60 | $5.63 | $5.45 | $5.48 | 98 882 |
| Mar 11, 2021 | $5.78 | $5.78 | $5.42 | $5.63 | 174 231 |
| Mar 10, 2021 | $5.85 | $6.30 | $5.77 | $6.05 | 252 470 |
| Mar 09, 2021 | $5.74 | $5.80 | $5.69 | $5.73 | 74 651 |
| Mar 08, 2021 | $5.75 | $5.84 | $5.70 | $5.75 | 116 289 |
| Mar 05, 2021 | $5.76 | $5.80 | $5.38 | $5.75 | 105 036 |
| Mar 04, 2021 | $5.64 | $5.83 | $5.61 | $5.76 | 122 060 |
| Mar 03, 2021 | $5.62 | $5.67 | $5.57 | $5.59 | 76 396 |
| Mar 02, 2021 | $5.50 | $5.67 | $5.39 | $5.62 | 55 215 |
| Mar 01, 2021 | $5.47 | $5.49 | $5.30 | $5.49 | 57 234 |
| Feb 26, 2021 | $5.36 | $5.44 | $5.34 | $5.36 | 46 586 |
| Feb 25, 2021 | $5.33 | $5.40 | $5.19 | $5.34 | 59 906 |
| Feb 24, 2021 | $5.31 | $5.43 | $5.26 | $5.30 | 47 950 |
| Feb 23, 2021 | $5.24 | $5.34 | $5.15 | $5.30 | 57 004 |
| Feb 22, 2021 | $5.31 | $5.31 | $5.18 | $5.20 | 67 442 |
| Feb 19, 2021 | $5.27 | $5.35 | $5.19 | $5.22 | 56 724 |
| Feb 18, 2021 | $5.06 | $5.23 | $5.06 | $5.20 | 48 099 |
| Feb 17, 2021 | $5.13 | $5.17 | $5.01 | $5.04 | 85 156 |
| Feb 16, 2021 | $5.12 | $5.22 | $5.05 | $5.07 | 115 554 |
