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 |
| Feb 20, 2019 | $7.86 | $7.86 | $7.70 | $7.80 | 30 618 |
| Feb 19, 2019 | $7.80 | $7.85 | $7.80 | $7.85 | 51 134 |
| Feb 15, 2019 | $7.84 | $7.86 | $7.80 | $7.82 | 30 722 |
| Feb 14, 2019 | $7.80 | $7.85 | $7.80 | $7.83 | 23 649 |
| Feb 13, 2019 | $7.85 | $7.85 | $7.76 | $7.76 | 25 357 |
| Feb 12, 2019 | $7.77 | $7.89 | $7.76 | $7.80 | 14 390 |
| Feb 11, 2019 | $7.76 | $7.90 | $7.74 | $7.74 | 29 626 |
| Feb 08, 2019 | $7.81 | $7.98 | $7.77 | $7.87 | 5 975 |
| Feb 07, 2019 | $7.97 | $8.07 | $7.71 | $7.78 | 69 218 |
| Feb 06, 2019 | $8.05 | $8.05 | $7.91 | $7.97 | 51 850 |
| Feb 05, 2019 | $8.08 | $8.14 | $7.91 | $8.00 | 78 157 |
| Feb 04, 2019 | $8.15 | $8.15 | $7.94 | $8.07 | 20 544 |
| Feb 01, 2019 | $7.65 | $8.18 | $7.46 | $8.15 | 61 059 |
| Jan 31, 2019 | $7.70 | $7.70 | $7.46 | $7.66 | 32 437 |
| Jan 30, 2019 | $7.44 | $7.70 | $7.38 | $7.70 | 35 089 |
| Jan 29, 2019 | $7.35 | $7.48 | $7.30 | $7.40 | 17 155 |
| Jan 28, 2019 | $7.36 | $7.43 | $7.27 | $7.42 | 16 714 |
| Jan 25, 2019 | $7.32 | $7.40 | $7.25 | $7.34 | 19 119 |
| Jan 24, 2019 | $7.30 | $7.30 | $7.08 | $7.25 | 9 225 |
| Jan 23, 2019 | $7.14 | $7.30 | $7.10 | $7.30 | 16 671 |
| Jan 22, 2019 | $7.08 | $7.14 | $7.05 | $7.14 | 11 936 |
| Jan 18, 2019 | $7.20 | $7.34 | $7.12 | $7.13 | 17 560 |
| Jan 17, 2019 | $7.03 | $7.17 | $7.03 | $7.13 | 26 418 |
| Jan 16, 2019 | $6.96 | $7.10 | $6.96 | $7.03 | 13 322 |
| Jan 15, 2019 | $6.77 | $7.00 | $6.74 | $6.95 | 49 034 |
