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 |
| Jan 14, 2019 | $6.70 | $6.90 | $6.60 | $6.70 | 24 682 |
| Jan 11, 2019 | $6.95 | $6.95 | $6.71 | $6.77 | 29 509 |
| Jan 10, 2019 | $7.21 | $7.21 | $6.96 | $6.99 | 16 076 |
| Jan 09, 2019 | $7.30 | $7.35 | $7.20 | $7.20 | 32 046 |
| Jan 08, 2019 | $7.15 | $7.35 | $7.15 | $7.26 | 15 989 |
| Jan 07, 2019 | $6.70 | $7.15 | $6.70 | $7.15 | 22 498 |
| Jan 04, 2019 | $6.26 | $6.70 | $6.21 | $6.70 | 38 587 |
| Jan 03, 2019 | $6.35 | $6.35 | $6.15 | $6.22 | 26 113 |
| Jan 02, 2019 | $6.09 | $6.40 | $5.82 | $6.21 | 52 762 |
| Dec 31, 2018 | $6.36 | $6.58 | $6.09 | $6.25 | 54 773 |
| Dec 28, 2018 | $6.24 | $6.70 | $6.24 | $6.34 | 32 773 |
| Dec 27, 2018 | $6.23 | $6.38 | $5.58 | $6.15 | 52 986 |
| Dec 26, 2018 | $6.02 | $6.31 | $6.00 | $6.19 | 39 932 |
| Dec 24, 2018 | $5.74 | $6.07 | $5.66 | $5.97 | 81 347 |
| Dec 21, 2018 | $6.00 | $6.14 | $5.88 | $5.90 | 53 654 |
| Dec 20, 2018 | $6.34 | $6.48 | $5.94 | $6.02 | 59 613 |
| Dec 19, 2018 | $6.60 | $6.60 | $6.37 | $6.37 | 52 562 |
| Dec 18, 2018 | $6.80 | $6.93 | $6.46 | $6.50 | 94 392 |
| Dec 17, 2018 | $7.40 | $7.40 | $6.80 | $6.80 | 118 427 |
| Dec 14, 2018 | $7.53 | $7.60 | $7.35 | $7.40 | 24 972 |
| Dec 13, 2018 | $7.74 | $7.74 | $7.42 | $7.52 | 31 600 |
| Dec 12, 2018 | $7.93 | $7.94 | $7.78 | $7.90 | 43 912 |
| Dec 11, 2018 | $7.95 | $8.00 | $7.91 | $7.92 | 24 701 |
| Dec 10, 2018 | $7.95 | $7.98 | $7.82 | $7.89 | 42 582 |
| Dec 07, 2018 | $7.79 | $7.94 | $7.77 | $7.78 | 9 168 |
