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 |
| Aug 12, 2021 | $6.19 | $6.22 | $6.10 | $6.17 | 12 562 |
| Aug 11, 2021 | $6.15 | $6.22 | $6.10 | $6.20 | 25 383 |
| Aug 10, 2021 | $6.15 | $6.20 | $6.06 | $6.15 | 44 654 |
| Aug 09, 2021 | $6.12 | $6.17 | $6.07 | $6.15 | 29 247 |
| Aug 06, 2021 | $6.17 | $6.24 | $6.13 | $6.13 | 19 538 |
| Aug 05, 2021 | $6.20 | $6.24 | $6.16 | $6.16 | 16 203 |
| Aug 04, 2021 | $6.27 | $6.29 | $6.18 | $6.20 | 71 036 |
| Aug 03, 2021 | $6.18 | $6.29 | $6.14 | $6.28 | 89 573 |
| Aug 02, 2021 | $6.15 | $6.29 | $6.07 | $6.14 | 97 698 |
| Jul 30, 2021 | $6.04 | $6.20 | $6.03 | $6.12 | 89 940 |
| Jul 29, 2021 | $6.10 | $6.17 | $6.02 | $6.14 | 120 005 |
| Jul 28, 2021 | $6.06 | $6.21 | $6.01 | $6.06 | 33 579 |
| Jul 27, 2021 | $6.05 | $6.16 | $6.01 | $6.09 | 41 267 |
| Jul 26, 2021 | $6.19 | $6.20 | $6.06 | $6.10 | 42 239 |
| Jul 23, 2021 | $6.11 | $6.20 | $6.05 | $6.20 | 24 710 |
| Jul 22, 2021 | $6.23 | $6.23 | $6.05 | $6.10 | 26 819 |
| Jul 21, 2021 | $6.11 | $6.28 | $6.07 | $6.24 | 47 571 |
| Jul 20, 2021 | $6.08 | $6.11 | $6.00 | $6.10 | 27 182 |
| Jul 19, 2021 | $6.03 | $6.11 | $5.83 | $6.11 | 86 225 |
| Jul 16, 2021 | $6.25 | $6.25 | $6.11 | $6.11 | 41 124 |
| Jul 15, 2021 | $6.37 | $6.58 | $6.17 | $6.26 | 64 039 |
| Jul 14, 2021 | $6.37 | $6.42 | $6.31 | $6.42 | 47 971 |
| Jul 13, 2021 | $6.22 | $6.39 | $6.11 | $6.35 | 84 487 |
| Jul 12, 2021 | $6.13 | $6.44 | $6.13 | $6.21 | 259 977 |
| Jul 09, 2021 | $6.05 | $6.12 | $5.79 | $6.07 | 451 168 |
