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 09, 2022 | $5.58 | $5.60 | $5.42 | $5.56 | 26 282 |
| Feb 08, 2022 | $5.35 | $5.61 | $5.30 | $5.56 | 29 352 |
| Feb 07, 2022 | $5.15 | $5.42 | $5.11 | $5.37 | 13 868 |
| Feb 04, 2022 | $5.17 | $5.37 | $5.12 | $5.17 | 10 757 |
| Feb 03, 2022 | $5.11 | $5.19 | $5.10 | $5.19 | 13 309 |
| Feb 02, 2022 | $5.18 | $5.18 | $5.10 | $5.15 | 10 861 |
| Feb 01, 2022 | $5.14 | $5.17 | $5.10 | $5.16 | 15 186 |
| Jan 31, 2022 | $5.11 | $5.17 | $5.07 | $5.16 | 27 258 |
| Jan 28, 2022 | $5.11 | $5.19 | $5.03 | $5.08 | 18 070 |
| Jan 27, 2022 | $5.14 | $5.19 | $5.10 | $5.19 | 17 013 |
| Jan 26, 2022 | $5.22 | $5.22 | $5.09 | $5.17 | 11 557 |
| Jan 25, 2022 | $5.04 | $5.24 | $5.00 | $5.10 | 44 489 |
| Jan 24, 2022 | $5.16 | $5.19 | $4.93 | $5.13 | 55 128 |
| Jan 21, 2022 | $5.22 | $5.30 | $5.16 | $5.18 | 18 612 |
| Jan 20, 2022 | $5.28 | $5.51 | $5.17 | $5.18 | 34 346 |
| Jan 19, 2022 | $5.35 | $5.55 | $5.22 | $5.30 | 71 239 |
| Jan 18, 2022 | $5.24 | $5.38 | $5.21 | $5.37 | 24 590 |
| Jan 14, 2022 | $5.31 | $5.31 | $5.20 | $5.25 | 49 086 |
| Jan 13, 2022 | $5.40 | $5.40 | $5.25 | $5.26 | 39 935 |
| Jan 12, 2022 | $5.37 | $5.40 | $5.25 | $5.38 | 22 339 |
| Jan 11, 2022 | $5.21 | $5.33 | $5.20 | $5.28 | 23 546 |
| Jan 10, 2022 | $5.20 | $5.34 | $5.19 | $5.21 | 19 284 |
| Jan 07, 2022 | $5.34 | $5.34 | $5.15 | $5.15 | 22 772 |
| Jan 06, 2022 | $5.15 | $5.23 | $5.15 | $5.23 | 9 152 |
| Jan 05, 2022 | $5.24 | $5.37 | $5.15 | $5.19 | 26 222 |
