2m 2m 2m 2m 2m 2m 2m
Chemring Unsp ADR (CMGMY)
OTC
$8.35+$0.48 (+6.10%)
Price as of Aug 20, 2026- N/AMarket Cap
- 17.43%1-Year Change
- Aerospace & DefenseIndustry
Chemring Unsp ADR (CMGMY)
$8.35+$0.48 (+6.10%)
- 1 Month+10.52%Low Price$7.50High Price$8.59
- 3 Months+39.34%Low Price$5.98High Price$8.59
- 1 Year+17.43%Low Price$5.98High Price$8.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/20/2026 | 8.23 | 8.35 | 8.23 | 8.35 | +6.10% | 775 |
08/19/2026 | 8.02 | 8.02 | 7.87 | 7.87 | -0.88% | 455 |
08/18/2026 | 8.04 | 8.04 | 7.94 | 7.94 | -1.12% | 411 |
08/17/2026 | 8.15 | 8.15 | 8.03 | 8.03 | -2.81% | 276 |
08/14/2026 |
$0.04 Dividend | |||||
08/13/2026 | 9.01 | 9.11 | 8.16 | 8.26 | -3.82% | 2,869 |
08/12/2026 | 8.57 | 8.59 | 8.33 | 8.59 | +0.35% | 2,848 |
08/11/2026 | 8.56 | 8.56 | 8.56 | 8.56 | +3.49% | 221 |
08/10/2026 | 8.27 | 8.27 | 8.27 | 8.27 | +0.48% | 100 |
08/07/2026 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | 130 |
08/06/2026 | 8.37 | 8.37 | 8.31 | 8.31 | +1.21% | 388 |
08/05/2026 | 8.11 | 8.32 | 8.11 | 8.21 | +3.77% | 906 |
08/04/2026 | 8.27 | 8.27 | 7.87 | 7.91 | -3.40% | 826 |
08/03/2026 | 7.81 | 8.19 | 7.81 | 8.19 | +9.30% | 567 |
07/31/2026 | 8.26 | 8.26 | 7.49 | 7.50 | -9.60% | 578 |
07/30/2026 | 7.66 | 8.29 | 7.66 | 8.29 | +5.44% | 2,084 |
07/29/2026 | 8.41 | 8.41 | 7.86 | 7.86 | +2.00% | 1,051 |
07/28/2026 | 7.86 | 7.96 | 7.71 | 7.71 | -0.45% | 5,633 |
07/27/2026 | 7.74 | 7.74 | 7.74 | 7.74 | +2.77% | 2,053 |
07/24/2026 | 7.54 | 7.54 | 7.54 | 7.54 | -5.49% | 2,200 |
07/23/2026 | 7.96 | 7.97 | 7.96 | 7.97 | +2.69% | 588 |
07/22/2026 | 7.79 | 7.81 | 7.76 | 7.76 | -0.64% | 2,853 |
07/21/2026 | 7.66 | 7.81 | 7.66 | 7.81 | +3.43% | 2,780 |
07/20/2026 | 7.49 | 7.56 | 7.49 | 7.56 | +7.05% | 6,631 |
07/17/2026 | 7.06 | 7.06 | 7.06 | 7.06 | +1.14% | 202 |
07/16/2026 | 6.98 | 6.98 | 6.98 | 6.98 | -3.18% | 100 |
07/15/2026 | 6.80 | 7.21 | 6.80 | 7.21 | +1.69% | 1,100 |
07/10/2026 | 6.76 | 7.09 | 6.76 | 7.09 | +4.86% | 1,034 |
07/09/2026 | 6.73 | 6.80 | 6.73 | 6.76 | -5.69% | 1,505 |
07/08/2026 | 7.33 | 7.33 | 7.17 | 7.17 | +1.55% | 4,423 |
07/07/2026 | 7.32 | 7.32 | 7.06 | 7.06 | -3.54% | 398 |
07/06/2026 | 7.88 | 7.88 | 7.32 | 7.32 | -1.87% | 3,704 |
07/02/2026 | 7.28 | 7.65 | 7.28 | 7.46 | +4.39% | 7,509 |
07/01/2026 | 6.72 | 7.14 | 6.72 | 7.14 | +10.22% | 2,196 |
06/29/2026 | 5.93 | 6.48 | 5.92 | 6.48 | +5.02% | 4,698 |
06/26/2026 | 5.81 | 6.17 | 5.79 | 6.17 | +2.46% | 5,357 |
06/25/2026 | 6.02 | 6.02 | 6.02 | 6.02 | +0.67% | 100 |
06/24/2026 | 5.98 | 6.07 | 5.96 | 5.98 | -3.84% | 1,886 |
06/23/2026 | 6.12 | 6.22 | 6.12 | 6.22 | -1.73% | 1,204 |
06/22/2026 | 6.47 | 6.47 | 6.17 | 6.33 | -2.15% | 666 |
06/18/2026 | 6.57 | 6.70 | 6.47 | 6.47 | -3.63% | 3,962 |
06/17/2026 | 6.81 | 6.81 | 6.47 | 6.71 | -0.07% | 2,020 |
06/16/2026 | 6.98 | 6.98 | 6.72 | 6.72 | -0.56% | 764 |
06/15/2026 | 6.76 | 6.76 | 6.76 | 6.76 | -3.10% | 526 |
06/12/2026 | 6.82 | 6.97 | 6.82 | 6.97 | -0.36% | 238 |
06/11/2026 | 6.73 | 7.05 | 6.73 | 7.00 | +0.43% | 787 |
06/10/2026 | 6.97 | 6.97 | 6.97 | 6.97 | +7.20% | 3,723 |
06/09/2026 | 6.89 | 7.14 | 6.48 | 6.50 | +1.24% | 1,138 |
06/04/2026 | 6.42 | 6.42 | 6.42 | 6.42 | +1.42% | 200 |
06/03/2026 | 6.47 | 6.52 | 6.33 | 6.33 | +0.32% | 1,716 |
06/02/2026 | 6.38 | 6.66 | 6.31 | 6.31 | -9.94% | 2,184 |
06/01/2026 | 7.10 | 7.37 | 7.01 | 7.01 | -0.28% | 3,499 |
05/29/2026 | 7.32 | 7.89 | 7.03 | 7.03 | +6.49% | 1,343 |
05/28/2026 | 6.62 | 6.62 | 6.60 | 6.60 | -2.79% | 528 |
05/27/2026 | 6.77 | 6.79 | 6.77 | 6.79 | -1.59% | 605 |
05/26/2026 | 6.68 | 6.90 | 6.68 | 6.90 | +0.36% | 1,100 |
05/22/2026 | 6.91 | 6.95 | 6.87 | 6.87 | +8.40% | 1,748 |
05/21/2026 | 6.71 | 6.71 | 6.34 | 6.34 | +5.81% | 3,813 |
05/20/2026 | 5.99 | 5.99 | 5.99 | 5.99 | -3.22% | 202 |
05/19/2026 | 6.20 | 6.20 | 6.19 | 6.19 | +0.32% | 300 |
05/18/2026 | 5.99 | 6.17 | 5.99 | 6.17 | +1.47% | 2,768 |
05/15/2026 | 6.08 | 6.37 | 6.08 | 6.08 | -4.53% | 822 |
05/14/2026 | 6.47 | 6.47 | 6.37 | 6.37 | 0.00% | 750 |
05/13/2026 | 6.39 | 6.40 | 6.37 | 6.37 | -0.47% | 1,357 |
05/12/2026 | 6.37 | 6.40 | 6.37 | 6.40 | +0.31% | 2,668 |
05/11/2026 | 6.49 | 6.49 | 6.38 | 6.38 | -5.53% | 968 |
05/08/2026 | 7.12 | 7.12 | 6.75 | 6.75 | -7.31% | 1,100 |
05/07/2026 | 6.98 | 7.29 | 6.98 | 7.29 | +4.57% | 1,446 |
05/06/2026 | 6.73 | 6.97 | 6.72 | 6.97 | +4.17% | 707 |
05/05/2026 | 6.97 | 6.97 | 6.67 | 6.69 | -4.00% | 5,467 |
05/01/2026 | 7.27 | 7.27 | 6.97 | 6.97 | +2.19% | 1,819 |
04/30/2026 | 7.54 | 7.54 | 6.82 | 6.82 | +0.74% | 3,478 |
04/29/2026 | 6.77 | 6.77 | 6.77 | 6.77 | -6.59% | 377 |
04/28/2026 | 7.18 | 7.36 | 7.18 | 7.25 | +2.54% | 922 |
04/27/2026 | 7.07 | 7.07 | 7.07 | 7.07 | -2.94% | 465 |
04/24/2026 | 7.37 | 7.37 | 7.28 | 7.28 | +4.05% | 2,445 |
04/23/2026 | 7.25 | 7.35 | 6.97 | 7.00 | -4.74% | 3,559 |
04/22/2026 | 7.58 | 7.58 | 7.35 | 7.35 | -7.17% | 949 |
04/21/2026 | 7.95 | 7.96 | 7.25 | 7.91 | +2.32% | 3,049 |
04/20/2026 | 8.00 | 8.04 | 7.53 | 7.73 | -2.87% | 10,394 |
04/17/2026 | 8.03 | 8.09 | 7.64 | 7.96 | -0.87% | 3,441 |
04/16/2026 | 7.76 | 8.03 | 7.76 | 8.03 | +8.91% | 42,490 |
04/15/2026 | 7.75 | 7.75 | 7.38 | 7.38 | -2.24% | 863 |
04/14/2026 | 7.64 | 7.76 | 7.55 | 7.55 | +1.00% | 1,133 |
04/10/2026 | 7.47 | 7.47 | 7.47 | 7.47 | -2.53% | 242 |
04/09/2026 | 7.51 | 7.75 | 7.35 | 7.66 | -1.03% | 3,008 |
04/08/2026 | 7.37 | 7.74 | 7.37 | 7.74 | +7.91% | 4,581 |
04/07/2026 | 7.46 | 7.46 | 7.03 | 7.18 | -2.17% | 628 |
04/06/2026 | 7.33 | 7.46 | 7.33 | 7.34 | +1.24% | 905 |
04/02/2026 | 7.32 | 7.32 | 7.16 | 7.25 | -0.98% | 10,802 |
04/01/2026 | 6.87 | 7.43 | 6.87 | 7.32 | +6.51% | 24,085 |
03/31/2026 | 6.62 | 6.87 | 6.62 | 6.87 | +7.85% | 2,017 |
03/30/2026 | 6.12 | 6.77 | 6.04 | 6.37 | +0.63% | 2,051 |
03/27/2026 | 6.32 | 6.33 | 6.32 | 6.33 | +0.32% | 246 |
03/26/2026 | 6.31 | 6.55 | 6.29 | 6.31 | -2.16% | 3,935 |
03/25/2026 | 6.38 | 6.45 | 6.38 | 6.45 | -1.97% | 450 |
03/24/2026 | 6.29 | 6.61 | 6.17 | 6.58 | +0.61% | 2,485 |
03/23/2026 | 7.00 | 7.00 | 6.36 | 6.54 | +3.96% | 15,607 |
03/20/2026 | 6.68 | 6.71 | 6.23 | 6.29 | -4.08% | 3,565 |
03/20/2026 |
$0.07 Dividend |