|
Closing price on 2/13/2026
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.48 |
There is no data on 2/19/2026. Display data on 2/13/2026 instead.
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.48 / +6.00%
|
8.00
|
8.50
|
8.00
|
8.48
|
8.28
|
8.48
|
1,000
|
|
|
2/12/2026
|
+0.05 / +0.63%
|
7.51
|
8.00
|
7.51
|
8.00
|
7.75
|
8.00
|
2,300
|
|
|
2/11/2026
|
+0.51 / +6.85%
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
7.95
|
100
|
|
|
2/10/2026
|
-0.47 / -5.94%
|
7.90
|
7.90
|
7.44
|
7.44
|
7.49
|
7.44
|
1,000
|
|
|
2/9/2026
|
0.00 / 0.00%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
0
|
|
|
2/6/2026
|
+0.01 / +0.13%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
100
|
|
|
2/5/2026
|
+0.03 / +0.38%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
300
|
|
|
2/4/2026
|
-0.23 / -2.84%
|
8.10
|
8.10
|
7.78
|
7.87
|
7.88
|
7.87
|
25,200
|
|
|
2/3/2026
|
+0.29 / +3.71%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
200
|
|
|
2/2/2026
|
+0.01 / +0.13%
|
7.81
|
8.29
|
7.80
|
7.81
|
7.88
|
7.81
|
800
|
|
|
1/30/2026
|
-0.40 / -4.88%
|
8.21
|
8.21
|
7.80
|
7.80
|
7.90
|
7.80
|
4,000
|
|
|
1/29/2026
|
-0.60 / -6.82%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.28
|
8.20
|
3,100
|
|
|
1/28/2026
|
-0.05 / -0.56%
|
8.84
|
8.84
|
8.80
|
8.80
|
8.82
|
8.80
|
200
|
|
|
1/27/2026
|
+0.55 / +6.63%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
100
|
|
|
1/26/2026
|
-0.50 / -5.68%
|
8.81
|
8.81
|
8.30
|
8.30
|
8.42
|
8.30
|
1,300
|
|
|
1/23/2026
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.75
|
8.80
|
8.82
|
8.80
|
2,000
|
|
|
1/22/2026
|
+0.57 / +6.46%
|
8.23
|
9.40
|
8.22
|
9.40
|
8.32
|
9.40
|
5,600
|
|
|
1/21/2026
|
-0.66 / -6.95%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
18,900
|
|
|
1/20/2026
|
-0.71 / -6.96%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
3,500
|
|
|
1/19/2026
|
-0.75 / -6.85%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
800
|
|
|
1/16/2026
|
+0.15 / +1.39%
|
11.50
|
11.50
|
10.40
|
10.95
|
10.93
|
10.95
|
12,700
|
|
|
1/15/2026
|
+0.65 / +6.40%
|
10.80
|
10.85
|
9.44
|
10.80
|
10.23
|
10.80
|
75,300
|
|
|
1/14/2026
|
+0.65 / +6.84%
|
10.10
|
10.15
|
9.40
|
10.15
|
10.07
|
10.15
|
65,500
|
|
|
1/13/2026
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.47
|
9.50
|
9.50
|
9.50
|
58,800
|
|
|
1/12/2026
|
+0.58 / +6.99%
|
8.35
|
8.88
|
8.35
|
8.88
|
8.84
|
8.88
|
49,800
|
|
|
1/9/2026
|
-0.09 / -1.07%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
1/8/2026
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|
1/7/2026
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|
1/6/2026
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|
1/5/2026
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|