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 |
| 2019-03-27 | $7.60 | $7.60 | $7.51 | $7.55 | 11 766 |
| 2019-03-26 | $7.54 | $7.66 | $7.46 | $7.58 | 28 037 |
| 2019-03-25 | $7.40 | $7.52 | $7.40 | $7.51 | 14 823 |
| 2019-03-22 | $7.50 | $7.50 | $7.37 | $7.41 | 12 784 |
| 2019-03-21 | $7.55 | $7.63 | $7.50 | $7.56 | 45 820 |
| 2019-03-20 | $7.64 | $7.74 | $7.54 | $7.60 | 22 509 |
| 2019-03-19 | $7.61 | $7.74 | $7.58 | $7.69 | 34 614 |
| 2019-03-18 | $7.66 | $7.70 | $7.58 | $7.60 | 40 802 |
| 2019-03-15 | $7.84 | $7.84 | $7.68 | $7.70 | 28 022 |
| 2019-03-14 | $7.81 | $7.89 | $7.71 | $7.80 | 31 409 |
| 2019-03-13 | $8.11 | $8.13 | $7.98 | $8.05 | 85 180 |
| 2019-03-12 | $8.00 | $8.12 | $7.90 | $8.09 | 59 435 |
| 2019-03-11 | $7.82 | $7.95 | $7.82 | $7.85 | 50 741 |
| 2019-03-08 | $7.82 | $7.82 | $7.71 | $7.75 | 14 321 |
| 2019-03-07 | $7.74 | $7.94 | $7.73 | $7.75 | 34 962 |
| 2019-03-06 | $7.79 | $7.81 | $7.76 | $7.78 | 11 467 |
| 2019-03-05 | $7.86 | $7.95 | $7.74 | $7.79 | 32 802 |
| 2019-03-04 | $7.89 | $7.93 | $7.80 | $7.80 | 33 772 |
| 2019-03-01 | $8.04 | $8.05 | $7.86 | $7.92 | 37 690 |
| 2019-02-28 | $8.01 | $8.01 | $7.86 | $7.95 | 35 973 |
| 2019-02-27 | $7.96 | $7.99 | $7.85 | $7.90 | 29 726 |
| 2019-02-26 | $8.00 | $8.12 | $7.85 | $7.94 | 82 067 |
| 2019-02-25 | $8.00 | $8.00 | $7.77 | $7.97 | 78 984 |
| 2019-02-22 | $7.70 | $8.10 | $7.70 | $7.95 | 212 464 |
| 2019-02-21 | $7.76 | $7.81 | $7.68 | $7.70 | 15 791 |
