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 |
| 2021-09-17 | $5.60 | $5.69 | $5.58 | $5.69 | 40 849 |
| 2021-09-16 | $5.55 | $5.60 | $5.55 | $5.60 | 15 823 |
| 2021-09-15 | $5.51 | $5.56 | $5.51 | $5.55 | 60 141 |
| 2021-09-14 | $5.54 | $5.54 | $5.50 | $5.54 | 36 273 |
| 2021-09-13 | $5.54 | $5.54 | $5.50 | $5.53 | 44 094 |
| 2021-09-10 | $5.59 | $5.59 | $5.50 | $5.50 | 23 454 |
| 2021-09-09 | $5.56 | $5.59 | $5.50 | $5.59 | 47 264 |
| 2021-09-08 | $5.57 | $5.60 | $5.47 | $5.51 | 78 206 |
| 2021-09-07 | $5.46 | $5.55 | $5.37 | $5.55 | 57 061 |
| 2021-09-03 | $5.40 | $5.48 | $5.38 | $5.46 | 30 138 |
| 2021-09-02 | $5.30 | $5.40 | $5.30 | $5.40 | 42 859 |
| 2021-09-01 | $5.31 | $5.40 | $5.30 | $5.30 | 52 714 |
| 2021-08-31 | $5.38 | $5.40 | $5.30 | $5.32 | 80 893 |
| 2021-08-30 | $5.45 | $5.50 | $5.31 | $5.41 | 99 872 |
| 2021-08-27 | $5.51 | $5.52 | $5.35 | $5.44 | 146 198 |
| 2021-08-26 | $6.00 | $6.03 | $5.13 | $5.46 | 392 663 |
| 2021-08-25 | $6.27 | $6.35 | $6.26 | $6.27 | 6 359 |
| 2021-08-24 | $6.33 | $6.41 | $6.22 | $6.25 | 42 074 |
| 2021-08-23 | $6.32 | $6.34 | $6.15 | $6.29 | 25 757 |
| 2021-08-20 | $6.17 | $6.32 | $6.13 | $6.25 | 21 697 |
| 2021-08-19 | $6.26 | $6.26 | $6.10 | $6.18 | 31 272 |
| 2021-08-18 | $6.24 | $6.28 | $6.19 | $6.28 | 22 062 |
| 2021-08-17 | $6.34 | $6.36 | $6.11 | $6.28 | 27 249 |
| 2021-08-16 | $6.37 | $6.40 | $6.11 | $6.25 | 42 785 |
| 2021-08-13 | $6.20 | $6.40 | $6.20 | $6.40 | 39 517 |
