Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CMET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.65 | -0.25 | -5.10% | 4.90 | 4.90 | 4.65 | 1,182,993 |
| May 02 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 5.00 | 4.85 | 1,055,774 |
| May 01 2024 | 4.90 | -0.28 | -5.41% | 5.00 | 5.00 | 4.90 | 1,329,834 |
| Apr 30 2024 | 5.18 | 0.78 | 17.73% | 4.40 | 5.18 | 4.40 | 1,603,954 |
| Apr 29 2024 | 4.40 | -0.05 | -1.12% | 4.45 | 4.45 | 4.40 | 295,733 |
| Apr 26 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 108,702 |
| Apr 25 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 127,473 |
| Apr 24 2024 | 4.45 | -0.15 | -3.26% | 4.60 | 4.60 | 4.45 | 592,159 |
| Apr 23 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 441,845 |
| Apr 22 2024 | 4.60 | -0.10 | -2.13% | 4.70 | 4.70 | 4.60 | 570,366 |
| Apr 19 2024 | 4.70 | -0.10 | -2.08% | 4.80 | 4.91 | 4.70 | 963,280 |
| Apr 18 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.85 | 4.80 | 271,496 |
| Apr 17 2024 | 4.85 | 0.50 | 11.49% | 4.35 | 5.15 | 4.35 | 2,016,268 |
| Apr 16 2024 | 4.35 | -0.20 | -4.40% | 4.55 | 4.55 | 4.35 | 900,285 |
| Apr 15 2024 | 4.55 | 0.10 | 2.25% | 4.45 | 4.55 | 4.40 | 589,342 |
| Apr 12 2024 | 4.45 | 0.50 | 12.66% | 3.95 | 4.45 | 3.95 | 2,056,230 |
| Apr 11 2024 | 3.95 | 0.15 | 3.95% | 3.80 | 3.95 | 3.80 | 372,095 |
| Apr 10 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 1,273,553 |
| Apr 09 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 461,571 |
| Apr 08 2024 | 3.85 | 0.30 | 8.45% | 3.55 | 3.90 | 3.55 | 2,306,510 |
| Apr 05 2024 | 3.55 | -0.75 | -17.44% | 4.30 | 4.30 | 3.45 | 3,151,520 |
| Apr 04 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 264,609 |
| Apr 03 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 53,453 |
| Apr 02 2024 | 4.30 | -0.35 | -7.53% | 4.65 | 4.65 | 4.30 | 1,175,143 |
| Mar 28 2024 | 4.65 | -0.05 | -1.06% | 4.70 | 4.70 | 4.65 | 172,019 |
| Mar 27 2024 | 4.70 | -0.20 | -4.08% | 4.90 | 5.05 | 4.70 | 1,079,272 |
| Mar 26 2024 | 4.90 | 0.15 | 3.16% | 4.75 | 5.35 | 4.46 | 2,401,193 |
| Mar 25 2024 | 4.75 | 0.55 | 13.10% | 4.20 | 4.75 | 4.20 | 980,568 |
| Mar 22 2024 | 4.20 | 0.05 | 1.20% | 4.15 | 4.20 | 4.15 | 269,540 |
| Mar 21 2024 | 4.15 | -0.05 | -1.19% | 4.35 | 4.45 | 4.15 | 1,097,914 |
| Mar 20 2024 | 4.20 | -0.10 | -2.33% | 4.40 | 4.45 | 4.20 | 1,430,198 |
| Mar 19 2024 | 4.30 | 0.60 | 16.22% | 3.70 | 4.85 | 3.70 | 6,528,205 |
| Mar 18 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.70 | 3.60 | 558,936 |
| Mar 15 2024 | 3.60 | 0.35 | 10.77% | 3.25 | 3.65 | 3.25 | 1,918,659 |
| Mar 14 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 95,902 |
| Mar 13 2024 | 3.25 | 0.15 | 4.84% | 3.10 | 3.30 | 3.10 | 806,149 |
| Mar 12 2024 | 3.10 | 0.25 | 8.77% | 2.85 | 3.10 | 2.85 | 1,459,039 |
| Mar 11 2024 | 2.85 | 0.20 | 7.55% | 2.65 | 2.85 | 2.60 | 380,541 |
| Mar 08 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 249,263 |
| Mar 07 2024 | 2.65 | -0.15 | -5.36% | 2.80 | 2.80 | 2.65 | 317,263 |
| Mar 06 2024 | 2.80 | 0.00 | 0.00% | 2.75 | 2.80 | 2.75 | 0.00 |
| Mar 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 802 |
| Mar 04 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 26,435 |
| Mar 01 2024 | 2.80 | 0.15 | 5.66% | 2.65 | 2.80 | 2.65 | 1,657,182 |
| Feb 29 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.70 | 2.65 | 135,711 |
| Feb 28 2024 | 2.70 | 0.05 | 1.89% | 2.65 | 2.70 | 2.65 | 1,927,957 |
| Feb 27 2024 | 2.65 | -0.05 | -1.85% | 2.75 | 2.75 | 2.65 | 951,679 |
| Feb 26 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 41,544 |
| Feb 23 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 187,979 |
| Feb 22 2024 | 2.70 | -0.15 | -5.26% | 2.85 | 2.85 | 2.65 | 949,170 |
| Feb 21 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
| Feb 20 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 296 |
| Feb 19 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 379,997 |
| Feb 16 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 26,044 |
| Feb 15 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.00 | 2.90 | 302,047 |
| Feb 14 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 9,020 |
| Feb 13 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 225,779 |
| Feb 12 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 119,251 |
| Feb 09 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 120,599 |
| Feb 08 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 644,342 |
| Feb 07 2024 | 3.00 | -0.25 | -7.69% | 3.25 | 3.25 | 2.90 | 2,559,404 |
