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 |
| Jun 07, 2019 | $7.28 | $7.58 | $7.28 | $7.50 | 85 750 |
| Jun 06, 2019 | $7.25 | $7.36 | $7.20 | $7.31 | 38 921 |
| Jun 05, 2019 | $7.30 | $7.32 | $7.20 | $7.24 | 26 866 |
| Jun 04, 2019 | $7.25 | $7.29 | $7.19 | $7.27 | 35 931 |
| Jun 03, 2019 | $7.27 | $7.57 | $7.17 | $7.21 | 33 812 |
| May 31, 2019 | $7.30 | $7.33 | $7.11 | $7.21 | 44 648 |
| May 30, 2019 | $7.44 | $7.44 | $7.29 | $7.32 | 40 831 |
| May 29, 2019 | $7.38 | $7.51 | $7.27 | $7.31 | 53 447 |
| May 28, 2019 | $7.49 | $7.50 | $7.42 | $7.44 | 15 424 |
| May 24, 2019 | $7.50 | $7.53 | $7.43 | $7.49 | 8 636 |
| May 23, 2019 | $7.49 | $7.51 | $7.40 | $7.41 | 23 961 |
| May 22, 2019 | $7.49 | $7.53 | $7.46 | $7.50 | 13 567 |
| May 21, 2019 | $7.51 | $7.59 | $7.47 | $7.50 | 32 153 |
| May 20, 2019 | $7.40 | $7.55 | $7.38 | $7.46 | 73 548 |
| May 17, 2019 | $7.35 | $7.48 | $7.35 | $7.38 | 28 401 |
| May 16, 2019 | $7.41 | $7.47 | $7.30 | $7.40 | 58 787 |
| May 15, 2019 | $7.41 | $7.42 | $7.35 | $7.39 | 37 665 |
| May 14, 2019 | $7.36 | $7.44 | $7.32 | $7.36 | 33 146 |
| May 13, 2019 | $7.29 | $7.43 | $7.21 | $7.30 | 58 651 |
| May 10, 2019 | $7.33 | $7.33 | $7.15 | $7.29 | 36 999 |
| May 09, 2019 | $7.42 | $7.42 | $7.25 | $7.34 | 47 943 |
| May 08, 2019 | $7.29 | $7.38 | $7.21 | $7.29 | 62 002 |
| May 07, 2019 | $7.27 | $7.35 | $7.25 | $7.28 | 48 306 |
| May 06, 2019 | $7.12 | $7.35 | $7.12 | $7.28 | 44 161 |
| May 03, 2019 | $7.29 | $7.29 | $7.12 | $7.12 | 24 947 |
