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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2019 | $6.87 | $7.17 | $6.81 | $7.09 | 54 851 |
| Sep 23, 2019 | $6.80 | $6.87 | $6.76 | $6.85 | 38 362 |
| Sep 20, 2019 | $6.75 | $6.89 | $6.75 | $6.76 | 23 246 |
| Sep 19, 2019 | $6.66 | $6.83 | $6.66 | $6.77 | 41 163 |
| Sep 18, 2019 | $6.75 | $6.79 | $6.65 | $6.70 | 29 689 |
| Sep 17, 2019 | $6.89 | $6.89 | $6.73 | $6.75 | 15 385 |
| Sep 16, 2019 | $6.80 | $6.82 | $6.70 | $6.74 | 49 176 |
| Sep 13, 2019 | $6.80 | $7.00 | $6.76 | $6.80 | 47 279 |
| Sep 12, 2019 | $6.86 | $6.92 | $6.71 | $6.80 | 52 880 |
| Sep 11, 2019 | $6.84 | $7.01 | $6.80 | $6.89 | 60 348 |
| Sep 10, 2019 | $6.96 | $6.96 | $6.75 | $6.85 | 62 058 |
| Sep 09, 2019 | $7.00 | $7.00 | $6.96 | $6.97 | 21 494 |
| Sep 06, 2019 | $7.01 | $7.08 | $6.99 | $7.01 | 19 322 |
| Sep 05, 2019 | $6.96 | $7.15 | $6.96 | $6.99 | 19 160 |
| Sep 04, 2019 | $6.99 | $7.05 | $6.95 | $6.98 | 20 591 |
| Sep 03, 2019 | $7.00 | $7.00 | $6.90 | $6.99 | 22 139 |
| Aug 30, 2019 | $7.19 | $7.20 | $7.01 | $7.03 | 21 852 |
| Aug 29, 2019 | $7.05 | $7.35 | $7.00 | $7.24 | 32 264 |
| Aug 28, 2019 | $7.05 | $7.09 | $7.04 | $7.07 | 18 091 |
| Aug 27, 2019 | $7.09 | $7.20 | $7.06 | $7.06 | 16 327 |
| Aug 26, 2019 | $7.10 | $7.12 | $7.06 | $7.09 | 18 184 |
| Aug 23, 2019 | $7.25 | $7.25 | $7.06 | $7.07 | 18 329 |
| Aug 22, 2019 | $7.19 | $7.25 | $7.12 | $7.25 | 15 357 |
| Aug 21, 2019 | $7.25 | $7.28 | $7.20 | $7.24 | 8 599 |
| Aug 20, 2019 | $7.07 | $7.30 | $7.06 | $7.13 | 21 298 |
