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 04, 2022 | $5.15 | $5.34 | $5.09 | $5.15 | 45 350 |
| Jan 03, 2022 | $4.95 | $5.10 | $4.94 | $5.09 | 27 978 |
| Dec 31, 2021 | $5.18 | $5.18 | $4.95 | $4.95 | 46 812 |
| Dec 30, 2021 | $5.10 | $5.11 | $4.92 | $4.94 | 63 868 |
| Dec 29, 2021 | $5.05 | $5.12 | $4.99 | $5.09 | 42 061 |
| Dec 28, 2021 | $4.91 | $5.09 | $4.89 | $5.07 | 36 483 |
| Dec 27, 2021 | $4.86 | $4.91 | $4.85 | $4.90 | 41 379 |
| Dec 23, 2021 | $4.93 | $4.95 | $4.77 | $4.87 | 86 685 |
| Dec 22, 2021 | $5.01 | $5.08 | $4.82 | $4.90 | 58 196 |
| Dec 21, 2021 | $5.03 | $5.09 | $4.96 | $5.04 | 18 741 |
| Dec 20, 2021 | $5.00 | $5.17 | $5.00 | $5.02 | 32 722 |
| Dec 17, 2021 | $5.23 | $5.23 | $5.06 | $5.06 | 34 363 |
| Dec 16, 2021 | $5.25 | $5.25 | $5.14 | $5.14 | 15 727 |
| Dec 15, 2021 | $5.26 | $5.29 | $5.16 | $5.22 | 30 091 |
| Dec 14, 2021 | $5.29 | $5.29 | $5.25 | $5.29 | 28 253 |
| Dec 13, 2021 | $5.31 | $5.31 | $5.22 | $5.30 | 19 811 |
| Dec 10, 2021 | $5.39 | $5.41 | $5.26 | $5.30 | 29 573 |
| Dec 09, 2021 | $5.31 | $5.48 | $5.31 | $5.38 | 36 136 |
| Dec 08, 2021 | $5.45 | $5.46 | $5.27 | $5.31 | 82 907 |
| Dec 07, 2021 | $5.46 | $5.58 | $5.40 | $5.48 | 51 578 |
| Dec 06, 2021 | $5.39 | $5.45 | $5.36 | $5.45 | 40 320 |
| Dec 03, 2021 | $5.14 | $5.59 | $5.05 | $5.45 | 32 499 |
| Dec 02, 2021 | $5.57 | $5.59 | $5.47 | $5.50 | 22 092 |
| Dec 01, 2021 | $5.49 | $5.60 | $5.47 | $5.53 | 44 072 |
| Nov 30, 2021 | $5.51 | $5.51 | $5.33 | $5.45 | 23 643 |
