Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CMRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.891 | -0.015 | -1.66% | 0.90 | 0.9399 | 0.8815 | 242,678 |
| Apr 24 2024 | 0.906 | -0.0193 | -2.09% | 0.93 | 0.93 | 0.90 | 88,247 |
| Apr 23 2024 | 0.9253 | 0.0114 | 1.25% | 0.909 | 0.94 | 0.8983 | 182,039 |
| Apr 22 2024 | 0.9139 | 0.0295 | 3.34% | 0.886 | 0.9323 | 0.88 | 232,319 |
| Apr 19 2024 | 0.8844 | -0.0479 | -5.14% | 0.94 | 0.94 | 0.88 | 426,873 |
| Apr 18 2024 | 0.9323 | 0.0283 | 3.13% | 0.91 | 0.94 | 0.892 | 361,034 |
| Apr 17 2024 | 0.904 | -0.0161 | -1.75% | 0.93 | 0.93 | 0.8921 | 484,918 |
| Apr 16 2024 | 0.9201 | 0.0055 | 0.60% | 0.9121 | 0.94 | 0.900199 | 309,525 |
| Apr 15 2024 | 0.9146 | -0.0461 | -4.80% | 0.95 | 0.9699 | 0.9012 | 507,006 |
| Apr 12 2024 | 0.9607 | -0.0293 | -2.96% | 1.01 | 1.02 | 0.95 | 235,362 |
| Apr 11 2024 | 0.99 | -0.009 | -0.90% | 1.02 | 1.02 | 0.97 | 203,061 |
| Apr 10 2024 | 0.999 | 0.009 | 0.91% | 0.99 | 1.01 | 0.95 | 382,592 |
| Apr 09 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.0367 | 0.99 | 151,396 |
| Apr 08 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.04 | 1.00 | 195,100 |
| Apr 05 2024 | 1.03 | -0.01 | -0.96% | 1.03 | 1.05 | 0.99 | 210,591 |
| Apr 04 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.07 | 1.03 | 410,587 |
| Apr 03 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.04 | 0.99 | 360,114 |
| Apr 02 2024 | 1.01 | -0.04 | -3.81% | 1.03 | 1.05 | 0.9901 | 226,856 |
| Apr 01 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.06 | 1.00 | 319,312 |
| Mar 28 2024 | 1.06 | 0.05 | 4.95% | 1.03 | 1.09 | 0.9901 | 370,398 |
| Mar 27 2024 | 1.01 | 0.02 | 2.02% | 1.00 | 1.04 | 0.9899 | 286,695 |
| Mar 26 2024 | 0.99 | 0.0055 | 0.56% | 0.98 | 1.01 | 0.96 | 125,561 |
| Mar 25 2024 | 0.9845 | -0.0153 | -1.53% | 0.98 | 1.01 | 0.96 | 355,107 |
| Mar 22 2024 | 0.9998 | 0.0438 | 4.58% | 0.96 | 1.009 | 0.933 | 507,092 |
| Mar 21 2024 | 0.956 | -0.034 | -3.43% | 0.9788 | 0.996 | 0.9415 | 314,082 |
| Mar 20 2024 | 0.99 | 0.03 | 3.13% | 0.93 | 0.99 | 0.921 | 702,447 |
| Mar 19 2024 | 0.96 | -0.14 | -12.73% | 1.10 | 1.12 | 0.91 | 2,735,269 |
| Mar 18 2024 | 1.10 | -0.05 | -4.35% | 1.16 | 1.17 | 1.10 | 224,034 |
| Mar 15 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.17 | 1.122 | 281,102 |
| Mar 14 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.19 | 1.10 | 197,000 |
| Mar 13 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.24 | 1.17 | 305,850 |
| Mar 12 2024 | 1.18 | -0.06 | -4.84% | 1.25 | 1.26 | 1.18 | 184,228 |
| Mar 11 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.295 | 1.23 | 258,492 |
| Mar 08 2024 | 1.26 | 0.00 | 0.00% | 1.28 | 1.30 | 1.26 | 287,096 |
| Mar 07 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.2692 | 1.23 | 312,664 |
| Mar 06 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.26 | 1.19 | 401,006 |
| Mar 05 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.22 | 1.17 | 422,024 |
| Mar 04 2024 | 1.18 | 0.01 | 0.85% | 1.20 | 1.21 | 1.15 | 562,586 |
| Mar 01 2024 | 1.17 | 0.02 | 1.74% | 1.17 | 1.22 | 1.10 | 714,373 |
| Feb 29 2024 | 1.15 | -0.09 | -7.26% | 1.25 | 1.30 | 1.15 | 652,928 |
| Feb 28 2024 | 1.24 | 0.03 | 2.90% | 1.21 | 1.30 | 1.19 | 656,647 |
| Feb 27 2024 | 1.205 | 0.02 | 1.26% | 1.18 | 1.22 | 1.18 | 478,052 |
| Feb 26 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.21 | 1.17 | 362,672 |
| Feb 23 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.20 | 1.16 | 217,009 |
| Feb 22 2024 | 1.18 | -0.01 | -0.84% | 1.15 | 1.22 | 1.14 | 389,429 |
| Feb 21 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.24 | 1.14 | 428,494 |
| Feb 20 2024 | 1.22 | 0.07 | 6.09% | 1.17 | 1.27 | 1.16 | 991,514 |
| Feb 16 2024 | 1.15 | 0.11 | 10.58% | 1.05 | 1.16 | 1.04 | 744,227 |
| Feb 15 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.02 | 496,215 |
| Feb 14 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.06 | 1.01 | 408,133 |
| Feb 13 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.07 | 1.00 | 838,541 |
| Feb 12 2024 | 1.05 | 0.12 | 12.90% | 1.02 | 1.10 | 0.985 | 2,455,026 |
| Feb 09 2024 | 0.93 | 0.0199 | 2.19% | 0.9108 | 0.931 | 0.9045 | 259,510 |
| Feb 08 2024 | 0.9101 | -0.0078 | -0.85% | 0.912 | 0.92 | 0.8934 | 153,868 |
| Feb 07 2024 | 0.9179 | -0.0111 | -1.19% | 0.94 | 0.944308 | 0.9111 | 160,887 |
| Feb 06 2024 | 0.929 | 0.0235 | 2.60% | 0.9074 | 0.93 | 0.8901 | 227,415 |
| Feb 05 2024 | 0.9055 | -0.026 | -2.79% | 0.93 | 0.9311 | 0.883 | 595,540 |
| Feb 02 2024 | 0.9315 | 0.0007 | 0.08% | 0.9201 | 0.9393 | 0.905 | 460,618 |
| Feb 01 2024 | 0.9308 | -0.0056 | -0.60% | 0.9391 | 0.9447 | 0.905 | 160,166 |
| Jan 31 2024 | 0.9364 | -0.0053 | -0.56% | 0.94 | 0.9452 | 0.9246 | 101,007 |
| Jan 30 2024 | 0.9417 | 0.0286 | 3.13% | 0.9162 | 0.959 | 0.9162 | 179,022 |
| Jan 29 2024 | 0.9131 | -0.0165 | -1.77% | 0.9301 | 0.95 | 0.913 | 356,193 |
