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 |
| 2019-07-15 | $7.52 | $7.56 | $7.49 | $7.50 | 16 100 |
| 2019-07-12 | $7.50 | $7.60 | $7.50 | $7.52 | 6 391 |
| 2019-07-11 | $7.65 | $7.65 | $7.43 | $7.50 | 15 678 |
| 2019-07-10 | $7.61 | $7.70 | $7.59 | $7.65 | 19 593 |
| 2019-07-09 | $7.50 | $7.57 | $7.49 | $7.53 | 21 140 |
| 2019-07-08 | $7.34 | $7.59 | $7.32 | $7.51 | 13 412 |
| 2019-07-05 | $7.53 | $7.59 | $7.36 | $7.36 | 29 637 |
| 2019-07-03 | $7.44 | $7.60 | $7.36 | $7.40 | 38 414 |
| 2019-07-02 | $7.41 | $7.55 | $7.41 | $7.43 | 15 402 |
| 2019-07-01 | $7.64 | $7.64 | $7.30 | $7.60 | 18 761 |
| 2019-06-28 | $7.60 | $7.70 | $7.60 | $7.61 | 54 782 |
| 2019-06-27 | $7.50 | $7.68 | $7.45 | $7.61 | 164 448 |
| 2019-06-26 | $7.13 | $7.25 | $7.05 | $7.09 | 32 660 |
| 2019-06-25 | $7.20 | $7.27 | $7.12 | $7.15 | 33 536 |
| 2019-06-24 | $7.23 | $7.29 | $7.12 | $7.19 | 51 371 |
| 2019-06-21 | $7.30 | $7.30 | $7.21 | $7.21 | 22 826 |
| 2019-06-20 | $7.34 | $7.34 | $7.12 | $7.24 | 29 340 |
| 2019-06-19 | $7.25 | $7.50 | $7.12 | $7.25 | 73 155 |
| 2019-06-18 | $7.00 | $7.20 | $6.81 | $7.17 | 110 508 |
| 2019-06-17 | $7.15 | $7.20 | $6.90 | $7.10 | 44 728 |
| 2019-06-14 | $7.36 | $7.70 | $7.05 | $7.12 | 82 683 |
| 2019-06-13 | $7.26 | $7.59 | $7.05 | $7.41 | 88 965 |
| 2019-06-12 | $7.48 | $7.48 | $7.32 | $7.41 | 63 340 |
| 2019-06-11 | $7.44 | $7.49 | $7.25 | $7.42 | 61 601 |
| 2019-06-10 | $7.50 | $7.56 | $7.40 | $7.40 | 26 485 |
