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 |
| Dec 04, 2019 | $7.11 | $7.18 | $7.11 | $7.14 | 19 754 |
| Dec 03, 2019 | $7.17 | $7.22 | $7.10 | $7.11 | 22 530 |
| Dec 02, 2019 | $7.25 | $7.29 | $7.06 | $7.22 | 17 619 |
| Nov 29, 2019 | $7.20 | $7.21 | $7.06 | $7.21 | 12 224 |
| Nov 27, 2019 | $7.24 | $7.29 | $7.12 | $7.26 | 11 815 |
| Nov 26, 2019 | $6.96 | $7.27 | $6.95 | $7.25 | 53 701 |
| Nov 25, 2019 | $7.06 | $7.07 | $6.95 | $7.07 | 37 832 |
| Nov 22, 2019 | $7.05 | $7.08 | $7.00 | $7.00 | 20 055 |
| Nov 21, 2019 | $7.17 | $7.17 | $6.97 | $7.05 | 21 226 |
| Nov 20, 2019 | $7.03 | $7.05 | $6.98 | $7.05 | 7 146 |
| Nov 19, 2019 | $6.90 | $6.99 | $6.76 | $6.99 | 16 252 |
| Nov 18, 2019 | $6.71 | $6.90 | $6.70 | $6.90 | 8 035 |
| Nov 15, 2019 | $6.81 | $6.92 | $6.72 | $6.79 | 9 904 |
| Nov 14, 2019 | $6.81 | $6.95 | $6.81 | $6.87 | 20 209 |
| Nov 13, 2019 | $6.71 | $7.20 | $6.70 | $6.86 | 34 926 |
| Nov 12, 2019 | $6.78 | $6.89 | $6.71 | $6.89 | 9 836 |
| Nov 11, 2019 | $6.80 | $6.86 | $6.69 | $6.83 | 12 567 |
| Nov 08, 2019 | $6.70 | $6.82 | $6.67 | $6.80 | 41 795 |
| Nov 07, 2019 | $6.77 | $6.77 | $6.67 | $6.67 | 7 654 |
| Nov 06, 2019 | $6.75 | $6.75 | $6.66 | $6.74 | 10 291 |
| Nov 05, 2019 | $6.66 | $6.75 | $6.65 | $6.74 | 8 089 |
| Nov 04, 2019 | $6.67 | $6.77 | $6.67 | $6.68 | 10 186 |
| Nov 01, 2019 | $6.65 | $6.76 | $6.65 | $6.71 | 14 410 |
| Oct 31, 2019 | $6.66 | $6.78 | $6.64 | $6.67 | 6 894 |
| Oct 30, 2019 | $6.70 | $6.78 | $6.65 | $6.71 | 22 188 |
