2m 2m 2m 2m 2m 2m 2m
Chemring Group (CMGMF)
OTC
$6.95+$0.47 (+7.17%)
Price as of May 27, 2026- N/AMarket Cap
- 14.50%1-Year Change
- Aerospace & DefenseIndustry
Chemring Group (CMGMF)
$6.95+$0.47 (+7.17%)
- 1 Month-0.64%Low Price$6.05High Price$7.00
- 3 Months-6.08%Low Price$6.05High Price$7.45
- 1 Year-6.79%Low Price$5.95High Price$8.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/27/2026 | 7.22 | 7.22 | 6.95 | 6.95 | +7.17% | 6,444 |
05/19/2026 | 6.49 | 6.49 | 6.49 | 6.49 | +7.19% | 200 |
05/18/2026 | 6.05 | 6.05 | 6.05 | 6.05 | -3.04% | 265 |
05/15/2026 | 6.31 | 6.54 | 6.24 | 6.24 | -5.60% | 3,127 |
05/14/2026 | 6.61 | 6.61 | 6.61 | 6.61 | +4.61% | 238 |
05/12/2026 | 6.36 | 6.36 | 6.32 | 6.32 | -6.53% | 365 |
05/11/2026 | 6.76 | 6.76 | 6.76 | 6.76 | -3.36% | 300 |
05/07/2026 | 7.00 | 7.00 | 7.00 | 7.00 | -1.20% | 250 |
05/04/2026 | 7.08 | 7.08 | 7.08 | 7.08 | -3.54% | 500 |
05/01/2026 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | 3,000 |
04/29/2026 | 7.37 | 7.38 | 7.37 | 7.38 | -0.94% | 672 |
04/28/2026 | 7.45 | 7.45 | 7.45 | 7.45 | +2.76% | 1,316 |
04/23/2026 | 7.55 | 7.55 | 7.25 | 7.25 | +0.42% | 915 |
04/01/2026 | 7.19 | 7.22 | 7.19 | 7.22 | +6.80% | 4,815 |
03/25/2026 | 6.76 | 6.76 | 6.76 | 6.76 | -7.76% | 8,143 |
03/20/2026 |
$0.07 Dividend | |||||
03/12/2026 | 7.33 | 7.33 | 7.33 | 7.33 | +1.02% | 2,500 |
03/04/2026 | 7.25 | 7.25 | 7.25 | 7.25 | +6.93% | 250 |
02/24/2026 | 6.78 | 6.78 | 6.78 | 6.78 | +0.74% | 107,628 |
02/23/2026 | 6.73 | 6.73 | 6.73 | 6.73 | -2.16% | 5,000 |
02/17/2026 | 6.88 | 6.88 | 6.88 | 6.88 | +2.58% | 14,220 |
02/12/2026 | 6.62 | 6.71 | 6.62 | 6.71 | +0.37% | 575 |
02/11/2026 | 6.69 | 6.69 | 6.69 | 6.69 | -0.74% | 5,000 |
02/06/2026 | 6.73 | 6.73 | 6.73 | 6.73 | -9.36% | 108 |
01/28/2026 | 7.43 | 7.43 | 7.43 | 7.43 | +2.77% | 150 |
01/26/2026 | 7.23 | 7.23 | 7.23 | 7.23 | -0.68% | 100 |
01/16/2026 | 7.58 | 7.58 | 7.28 | 7.28 | +1.24% | 200 |
01/14/2026 | 7.19 | 7.19 | 7.19 | 7.19 | -2.06% | 375 |
01/13/2026 | 7.34 | 7.34 | 7.34 | 7.34 | +22.52% | 100 |
12/22/2025 | 5.99 | 5.99 | 5.99 | 5.99 | +1.68% | 300 |
12/10/2025 | 5.89 | 5.89 | 5.89 | 5.89 | -9.71% | 26,847 |
11/20/2025 | 6.53 | 6.53 | 6.53 | 6.53 | +0.84% | 150 |
11/19/2025 | 6.47 | 6.47 | 6.47 | 6.47 | -9.59% | 509 |
11/07/2025 | 7.33 | 7.33 | 7.16 | 7.16 | -4.89% | 750 |
10/22/2025 | 7.53 | 7.53 | 7.53 | 7.53 | -1.30% | 300 |
09/26/2025 | 7.45 | 7.63 | 7.45 | 7.63 | +4.76% | 450 |
09/25/2025 | 7.28 | 7.28 | 7.28 | 7.28 | -0.94% | 3,000 |
09/22/2025 | 7.35 | 7.35 | 7.35 | 7.35 | -4.87% | 374 |
09/19/2025 | 7.73 | 7.73 | 7.73 | 7.73 | +4.70% | 200 |
09/18/2025 | 7.38 | 7.38 | 7.38 | 7.38 | -0.10% | 750 |
09/10/2025 | 7.39 | 7.39 | 7.39 | 7.39 | +2.23% | 599 |
08/28/2025 | 7.22 | 7.22 | 7.22 | 7.22 | -4.01% | 600 |
08/26/2025 | 7.53 | 7.53 | 7.53 | 7.53 | +5.96% | 750 |
08/15/2025 |
$0.04 Dividend | |||||
08/12/2025 | 7.10 | 7.10 | 7.10 | 7.10 | +3.43% | 102 |
08/11/2025 | 6.87 | 6.87 | 6.87 | 6.87 | -4.19% | 122 |
08/04/2025 | 7.17 | 7.17 | 7.17 | 7.17 | +5.13% | 200 |
07/29/2025 | 6.82 | 6.82 | 6.82 | 6.82 | -0.29% | 250 |
07/28/2025 | 7.00 | 7.00 | 6.84 | 6.84 | -5.83% | 6,887 |
07/17/2025 | 7.26 | 7.26 | 7.26 | 7.26 | +0.27% | 100 |
07/15/2025 | 7.24 | 7.24 | 7.24 | 7.24 | -5.28% | 12,850 |
07/02/2025 | 7.65 | 7.65 | 7.65 | 7.65 | -0.51% | 501 |
07/01/2025 | 7.69 | 7.69 | 7.69 | 7.69 | +1.17% | 3,000 |
06/27/2025 | 7.60 | 7.60 | 7.60 | 7.60 | -3.99% | 449 |
06/26/2025 | 7.91 | 7.91 | 7.91 | 7.91 | +7.69% | 479 |
06/24/2025 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 26,847 |