2m 2m 2m 2m 2m 2m 2m
Chemring Unsp ADR (CMGMY)
OTC
$7.57-$0.44 (-5.49%)
Price as of Jul 24, 2026- N/AMarket Cap
- 3.67%1-Year Change
- Aerospace & DefenseIndustry
Chemring Unsp ADR (CMGMY)
$7.57-$0.44 (-5.49%)
- 1 Month+25.96%Low Price$6.05High Price$8.01
- 3 Months+3.49%Low Price$6.01High Price$8.01
- 1 Year+3.67%Low Price$6.01High Price$8.34
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/24/2026 | 7.57 | 7.57 | 7.57 | 7.57 | -5.49% | 2,200 |
07/23/2026 | 8.00 | 8.01 | 8.00 | 8.01 | +2.69% | 588 |
07/22/2026 | 7.83 | 7.85 | 7.80 | 7.80 | -0.64% | 2,853 |
07/21/2026 | 7.70 | 7.85 | 7.70 | 7.85 | +3.43% | 2,780 |
07/20/2026 | 7.52 | 7.59 | 7.52 | 7.59 | +7.05% | 6,631 |
07/17/2026 | 7.09 | 7.09 | 7.09 | 7.09 | +1.14% | 202 |
07/16/2026 | 7.01 | 7.01 | 7.01 | 7.01 | -3.18% | 100 |
07/15/2026 | 6.83 | 7.24 | 6.83 | 7.24 | +1.69% | 1,100 |
07/10/2026 | 6.79 | 7.12 | 6.79 | 7.12 | +4.86% | 1,034 |
07/09/2026 | 6.76 | 6.83 | 6.76 | 6.79 | -5.69% | 1,505 |
07/08/2026 | 7.36 | 7.36 | 7.20 | 7.20 | +1.55% | 4,423 |
07/07/2026 | 7.35 | 7.35 | 7.09 | 7.09 | -3.54% | 398 |
07/06/2026 | 7.92 | 7.92 | 7.35 | 7.35 | -1.87% | 3,704 |
07/02/2026 | 7.31 | 7.68 | 7.31 | 7.49 | +4.39% | 7,509 |
07/01/2026 | 6.75 | 7.18 | 6.75 | 7.18 | +10.22% | 2,196 |
06/29/2026 | 5.96 | 6.51 | 5.95 | 6.51 | +5.02% | 4,698 |
06/26/2026 | 5.84 | 6.20 | 5.82 | 6.20 | +2.46% | 5,357 |
06/25/2026 | 6.05 | 6.05 | 6.05 | 6.05 | +0.67% | 100 |
06/24/2026 | 6.01 | 6.10 | 5.99 | 6.01 | -3.84% | 1,886 |
06/23/2026 | 6.15 | 6.25 | 6.15 | 6.25 | -1.73% | 1,204 |
06/22/2026 | 6.50 | 6.50 | 6.20 | 6.36 | -2.15% | 666 |
06/18/2026 | 6.60 | 6.73 | 6.50 | 6.50 | -3.63% | 3,962 |
06/17/2026 | 6.84 | 6.84 | 6.50 | 6.75 | -0.07% | 2,020 |
06/16/2026 | 7.01 | 7.01 | 6.75 | 6.75 | -0.56% | 764 |
06/15/2026 | 6.79 | 6.79 | 6.79 | 6.79 | -3.10% | 526 |
06/12/2026 | 6.85 | 7.01 | 6.85 | 7.01 | -0.36% | 238 |
06/11/2026 | 6.76 | 7.08 | 6.76 | 7.03 | +0.43% | 787 |
06/10/2026 | 7.00 | 7.00 | 7.00 | 7.00 | +7.20% | 3,723 |
06/09/2026 | 6.93 | 7.17 | 6.51 | 6.53 | +1.24% | 1,138 |
06/04/2026 | 6.45 | 6.45 | 6.45 | 6.45 | +1.42% | 200 |
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 |