2m 2m 2m 2m 2m 2m 2m
Chemring Unsp ADR (CMGMY)
OTC
$6.36+$0.02 (+0.32%)
Price as of Jun 03, 2026- N/AMarket Cap
- -13.84%1-Year Change
- Aerospace & DefenseIndustry
Chemring Unsp ADR (CMGMY)
$6.36+$0.02 (+0.32%)
- 1 Month-5.36%Low Price$6.02High Price$7.32
- 3 Months-11.67%Low Price$6.02High Price$8.07
- 1 Year-19.49%Low Price$6.02High Price$8.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.50 | 6.55 | 6.36 | 6.36 | +0.32% | 1,716 |
06/02/2026 | 6.41 | 6.69 | 6.34 | 6.34 | -9.94% | 2,184 |
06/01/2026 | 7.13 | 7.40 | 7.04 | 7.04 | -0.28% | 3,499 |
05/29/2026 | 7.35 | 7.93 | 7.06 | 7.06 | +6.49% | 1,343 |
05/28/2026 | 6.65 | 6.65 | 6.63 | 6.63 | -2.79% | 528 |
05/27/2026 | 6.80 | 6.82 | 6.80 | 6.82 | -1.59% | 605 |
05/26/2026 | 6.71 | 6.93 | 6.71 | 6.93 | +0.36% | 1,100 |
05/22/2026 | 6.94 | 6.98 | 6.91 | 6.91 | +8.40% | 1,748 |
05/21/2026 | 6.74 | 6.74 | 6.37 | 6.37 | +5.81% | 3,813 |
05/20/2026 | 6.02 | 6.02 | 6.02 | 6.02 | -3.22% | 202 |
05/19/2026 | 6.23 | 6.23 | 6.22 | 6.22 | +0.32% | 300 |
05/18/2026 | 6.02 | 6.20 | 6.02 | 6.20 | +1.47% | 2,768 |
05/15/2026 | 6.11 | 6.40 | 6.11 | 6.11 | -4.53% | 822 |
05/14/2026 | 6.50 | 6.50 | 6.40 | 6.40 | 0.00% | 750 |
05/13/2026 | 6.42 | 6.43 | 6.40 | 6.40 | -0.47% | 1,357 |
05/12/2026 | 6.40 | 6.43 | 6.40 | 6.43 | +0.31% | 2,668 |
05/11/2026 | 6.52 | 6.52 | 6.41 | 6.41 | -5.53% | 968 |
05/08/2026 | 7.15 | 7.15 | 6.79 | 6.79 | -7.31% | 1,100 |
05/07/2026 | 7.01 | 7.32 | 7.01 | 7.32 | +4.57% | 1,446 |
05/06/2026 | 6.76 | 7.00 | 6.75 | 7.00 | +4.17% | 707 |
05/05/2026 | 7.00 | 7.00 | 6.70 | 6.72 | -4.00% | 5,467 |
05/01/2026 | 7.30 | 7.30 | 7.00 | 7.00 | +2.19% | 1,819 |
04/30/2026 | 7.57 | 7.57 | 6.85 | 6.85 | +0.74% | 3,478 |
04/29/2026 | 6.80 | 6.80 | 6.80 | 6.80 | -6.59% | 377 |
04/28/2026 | 7.22 | 7.40 | 7.22 | 7.28 | +2.54% | 922 |
04/27/2026 | 7.10 | 7.10 | 7.10 | 7.10 | -2.94% | 465 |
04/24/2026 | 7.40 | 7.40 | 7.32 | 7.32 | +4.05% | 2,445 |
04/23/2026 | 7.28 | 7.38 | 7.00 | 7.03 | -4.74% | 3,559 |
04/22/2026 | 7.61 | 7.61 | 7.38 | 7.38 | -7.17% | 949 |
04/21/2026 | 7.99 | 8.00 | 7.29 | 7.95 | +2.32% | 3,049 |
04/20/2026 | 8.04 | 8.08 | 7.56 | 7.77 | -2.87% | 10,394 |
04/17/2026 | 8.07 | 8.13 | 7.68 | 8.00 | -0.87% | 3,441 |
04/16/2026 | 7.80 | 8.07 | 7.80 | 8.07 | +8.91% | 42,490 |
04/15/2026 | 7.79 | 7.79 | 7.41 | 7.41 | -2.24% | 863 |
04/14/2026 | 7.67 | 7.80 | 7.58 | 7.58 | +1.00% | 1,133 |
04/10/2026 | 7.51 | 7.51 | 7.51 | 7.51 | -2.53% | 242 |
04/09/2026 | 7.54 | 7.79 | 7.39 | 7.70 | -1.03% | 3,008 |
04/08/2026 | 7.40 | 7.78 | 7.40 | 7.78 | +7.91% | 4,581 |
04/07/2026 | 7.49 | 7.49 | 7.06 | 7.21 | -2.17% | 628 |
04/06/2026 | 7.37 | 7.49 | 7.37 | 7.37 | +1.24% | 905 |
04/02/2026 | 7.35 | 7.35 | 7.20 | 7.28 | -0.98% | 10,802 |
04/01/2026 | 6.90 | 7.46 | 6.90 | 7.35 | +6.51% | 24,085 |
03/31/2026 | 6.65 | 6.90 | 6.65 | 6.90 | +7.85% | 2,017 |
03/30/2026 | 6.15 | 6.80 | 6.07 | 6.40 | +0.63% | 2,051 |
03/27/2026 | 6.35 | 6.36 | 6.35 | 6.36 | +0.32% | 246 |
03/26/2026 | 6.34 | 6.58 | 6.32 | 6.34 | -2.16% | 3,935 |
03/25/2026 | 6.41 | 6.48 | 6.41 | 6.48 | -1.97% | 450 |
03/24/2026 | 6.32 | 6.64 | 6.20 | 6.61 | +0.61% | 2,485 |
03/23/2026 | 7.03 | 7.03 | 6.39 | 6.57 | +3.96% | 15,607 |
03/20/2026 | 6.71 | 6.74 | 6.26 | 6.32 | -4.08% | 3,565 |
03/20/2026 |
$0.07 Dividend | |||||
03/19/2026 | 6.59 | 7.08 | 6.36 | 6.59 | -8.64% | 3,864 |
03/18/2026 | 7.21 | 7.21 | 7.21 | 7.21 | +0.41% | 633 |
03/17/2026 | 7.27 | 7.50 | 7.18 | 7.18 | +2.98% | 2,609 |
03/16/2026 | 7.07 | 7.07 | 6.78 | 6.97 | -9.38% | 4,736 |
03/12/2026 | 7.91 | 7.91 | 7.40 | 7.70 | +3.18% | 80,247 |
03/11/2026 | 7.22 | 7.46 | 7.22 | 7.46 | +3.29% | 1,243 |
03/10/2026 | 7.37 | 7.47 | 7.22 | 7.22 | -1.28% | 5,422 |
03/09/2026 | 7.12 | 7.32 | 6.77 | 7.32 | +2.71% | 4,601 |
03/06/2026 | 7.47 | 7.47 | 6.93 | 7.12 | +4.96% | 8,008 |
03/05/2026 | 7.42 | 7.42 | 6.79 | 6.79 | -2.42% | 2,586 |
03/04/2026 | 7.58 | 7.64 | 6.95 | 6.95 | +3.99% | 2,560 |
03/03/2026 | 6.78 | 7.48 | 6.65 | 6.69 | -8.28% | 9,898 |
03/02/2026 | 7.56 | 7.64 | 7.28 | 7.29 | -2.25% | 7,330 |
02/27/2026 | 7.51 | 7.51 | 7.24 | 7.46 | -0.79% | 835 |
02/26/2026 | 7.08 | 7.52 | 6.98 | 7.52 | +5.12% | 5,384 |
02/25/2026 | 7.35 | 7.40 | 6.76 | 7.15 | +7.11% | 2,918 |
02/24/2026 | 6.88 | 6.93 | 6.68 | 6.68 | -4.93% | 3,183 |
02/23/2026 | 7.35 | 7.35 | 6.72 | 7.02 | +0.57% | 21,640 |
02/20/2026 | 7.23 | 7.23 | 6.70 | 6.98 | +0.86% | 3,290 |
02/19/2026 | 7.36 | 7.36 | 6.93 | 6.93 | -8.38% | 13,583 |
02/18/2026 | 6.91 | 7.66 | 6.86 | 7.56 | +2.83% | 29,071 |
02/17/2026 | 7.32 | 7.37 | 7.24 | 7.35 | +10.90% | 3,574 |
02/12/2026 | 6.60 | 7.21 | 6.60 | 6.63 | -1.90% | 1,501 |
02/10/2026 | 6.64 | 6.76 | 6.53 | 6.76 | 0.00% | 1,382 |
02/09/2026 | 6.62 | 6.76 | 6.62 | 6.76 | +8.07% | 2,075 |
02/06/2026 | 6.43 | 6.75 | 6.25 | 6.25 | 0.00% | 827 |
02/05/2026 | 6.63 | 7.14 | 6.22 | 6.25 | -2.62% | 2,694 |
02/04/2026 | 6.49 | 6.91 | 6.19 | 6.42 | -3.99% | 2,668 |
02/03/2026 | 6.93 | 6.93 | 6.46 | 6.69 | +4.81% | 2,735 |
02/02/2026 | 7.25 | 7.25 | 6.38 | 6.38 | -0.22% | 6,767 |
01/30/2026 | 6.81 | 6.81 | 6.40 | 6.40 | -3.37% | 2,390 |
01/29/2026 | 7.02 | 7.14 | 6.62 | 6.62 | -9.72% | 4,671 |
01/28/2026 | 7.50 | 7.50 | 7.17 | 7.33 | +2.35% | 13,958 |
01/27/2026 | 7.48 | 7.69 | 7.16 | 7.16 | -3.08% | 11,070 |
01/26/2026 | 7.53 | 7.58 | 6.73 | 7.39 | -2.23% | 34,288 |
01/23/2026 | 7.42 | 7.56 | 7.42 | 7.56 | +5.52% | 1,209 |
01/22/2026 | 6.89 | 7.27 | 6.89 | 7.16 | +9.37% | 1,056 |
01/21/2026 | 7.16 | 7.42 | 6.55 | 6.55 | -10.54% | 26,733 |
01/20/2026 | 7.47 | 7.61 | 7.12 | 7.32 | -1.46% | 65,965 |
01/16/2026 | 7.64 | 7.66 | 7.43 | 7.43 | -1.44% | 11,911 |
01/15/2026 | 7.02 | 7.69 | 7.02 | 7.54 | +4.24% | 23,971 |
01/14/2026 | 7.60 | 7.65 | 7.23 | 7.23 | 0.00% | 10,178 |
01/13/2026 | 7.75 | 7.75 | 7.23 | 7.23 | -3.78% | 7,530 |
01/12/2026 | 7.92 | 7.94 | 7.44 | 7.52 | +0.90% | 18,956 |
01/09/2026 | 7.50 | 7.90 | 7.39 | 7.45 | +1.21% | 11,631 |
01/08/2026 | 7.26 | 7.38 | 6.92 | 7.36 | +2.48% | 16,653 |
01/07/2026 | 7.24 | 7.27 | 6.94 | 7.18 | -0.68% | 7,241 |
01/06/2026 | 6.92 | 7.23 | 6.81 | 7.23 | +4.88% | 11,282 |
01/05/2026 | 6.53 | 6.90 | 6.49 | 6.90 | +5.61% | 12,958 |