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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2019 | $7.20 | $7.42 | $7.00 | $7.05 | 60 654 |
| May 01, 2019 | $7.23 | $7.23 | $7.11 | $7.19 | 123 068 |
| Apr 30, 2019 | $7.20 | $7.34 | $7.16 | $7.19 | 52 491 |
| Apr 29, 2019 | $7.24 | $7.38 | $7.18 | $7.20 | 62 413 |
| Apr 26, 2019 | $7.23 | $7.29 | $7.16 | $7.20 | 56 437 |
| Apr 25, 2019 | $7.25 | $7.25 | $7.16 | $7.20 | 64 970 |
| Apr 24, 2019 | $7.28 | $7.34 | $7.24 | $7.24 | 77 257 |
| Apr 23, 2019 | $7.42 | $7.42 | $7.25 | $7.25 | 36 911 |
| Apr 22, 2019 | $7.34 | $7.36 | $7.29 | $7.29 | 40 776 |
| Apr 18, 2019 | $7.40 | $7.49 | $7.30 | $7.30 | 27 194 |
| Apr 17, 2019 | $7.35 | $7.35 | $7.27 | $7.35 | 15 046 |
| Apr 16, 2019 | $7.36 | $7.38 | $7.20 | $7.35 | 236 784 |
| Apr 15, 2019 | $7.32 | $7.39 | $7.22 | $7.35 | 243 538 |
| Apr 12, 2019 | $7.28 | $7.39 | $7.28 | $7.35 | 20 891 |
| Apr 11, 2019 | $7.31 | $7.46 | $7.27 | $7.27 | 53 235 |
| Apr 10, 2019 | $7.29 | $7.34 | $7.25 | $7.31 | 63 227 |
| Apr 09, 2019 | $7.29 | $7.36 | $7.26 | $7.30 | 44 523 |
| Apr 08, 2019 | $7.42 | $7.45 | $7.28 | $7.28 | 140 862 |
| Apr 05, 2019 | $7.37 | $7.46 | $7.32 | $7.35 | 31 441 |
| Apr 04, 2019 | $7.41 | $7.50 | $7.36 | $7.36 | 38 533 |
| Apr 03, 2019 | $7.34 | $7.45 | $7.22 | $7.33 | 47 718 |
| Apr 02, 2019 | $7.20 | $7.38 | $7.20 | $7.29 | 27 776 |
| Apr 01, 2019 | $7.47 | $7.51 | $7.15 | $7.15 | 72 401 |
| Mar 29, 2019 | $7.56 | $7.62 | $7.38 | $7.38 | 26 154 |
| Mar 28, 2019 | $7.44 | $7.58 | $7.44 | $7.50 | 26 715 |
