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 |
| 2019-10-29 | $6.63 | $6.75 | $6.63 | $6.75 | 13 962 |
| 2019-10-28 | $6.55 | $6.70 | $6.51 | $6.63 | 35 829 |
| 2019-10-25 | $6.61 | $6.70 | $6.60 | $6.65 | 13 979 |
| 2019-10-24 | $6.69 | $6.69 | $6.61 | $6.63 | 6 512 |
| 2019-10-23 | $6.47 | $6.71 | $6.47 | $6.66 | 18 047 |
| 2019-10-22 | $6.17 | $6.66 | $6.13 | $6.51 | 41 535 |
| 2019-10-21 | $6.54 | $6.71 | $6.54 | $6.66 | 13 373 |
| 2019-10-18 | $6.75 | $6.77 | $6.63 | $6.64 | 13 950 |
| 2019-10-17 | $6.46 | $6.79 | $6.40 | $6.72 | 41 310 |
| 2019-10-16 | $6.56 | $6.60 | $6.49 | $6.50 | 29 400 |
| 2019-10-15 | $6.45 | $6.60 | $6.37 | $6.53 | 46 610 |
| 2019-10-14 | $6.46 | $6.54 | $6.41 | $6.45 | 14 177 |
| 2019-10-11 | $6.50 | $6.55 | $6.45 | $6.50 | 32 510 |
| 2019-10-10 | $6.50 | $6.59 | $6.46 | $6.50 | 18 257 |
| 2019-10-09 | $6.46 | $6.52 | $6.46 | $6.50 | 20 254 |
| 2019-10-08 | $6.48 | $6.54 | $6.48 | $6.53 | 13 755 |
| 2019-10-07 | $6.45 | $6.53 | $6.45 | $6.48 | 35 939 |
| 2019-10-04 | $6.50 | $6.61 | $6.49 | $6.54 | 16 641 |
| 2019-10-03 | $6.48 | $6.53 | $6.48 | $6.50 | 23 967 |
| 2019-10-02 | $6.57 | $6.74 | $6.44 | $6.47 | 30 960 |
| 2019-10-01 | $6.65 | $6.71 | $6.49 | $6.58 | 32 803 |
| 2019-09-30 | $6.65 | $6.77 | $6.65 | $6.65 | 25 916 |
| 2019-09-27 | $6.67 | $6.82 | $6.66 | $6.68 | 38 192 |
| 2019-09-26 | $6.65 | $6.87 | $6.65 | $6.87 | 27 760 |
| 2019-09-25 | $6.80 | $6.87 | $6.63 | $6.80 | 41 865 |
