Collaborative Investment ... (GHMS)
CBOE: GHMS
· Real-Time Price · USD
26.64
-0.02 (-0.09%)
At close: Sep 09, 2025, 9:38 AM
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.61 | 26.67 | 26.61 | 26.67 | 26.67 | 0.83% | 217 |
| Sep 5, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.99% | 200 |
| Sep 4, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.42% | 100 |
| Sep 3, 2025 | 26.07 | 26.08 | 26.07 | 26.08 | 26.08 | 0.81% | 700 |
| Sep 2, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.69% | 1,900 |
| Aug 29, 2025 | 26.04 | 26.05 | 26.02 | 26.05 | 26.05 | -0.27% | 2,300 |
| Aug 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% | 200 |
| Aug 27, 2025 | 26.02 | 26.08 | 25.98 | 26.04 | 26.04 | -0.04% | 931 |
| Aug 26, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | 26.05 | -0.04% | 200 |
| Aug 25, 2025 | 26.12 | 26.13 | 26.06 | 26.06 | 26.06 | -0.23% | 600 |
| Aug 22, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.73% | 139 |
| Aug 21, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.46% | 100 |
| Aug 20, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | -0.04% | 313 |
| Aug 19, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 26.06 | 0.23% | 1,324 |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 100 |
| Aug 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.50% | 1,200 |
| Aug 14, 2025 | 26.13 | 26.13 | 26.11 | 26.11 | 26.11 | -0.53% | 400 |
| Aug 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.57% | 135 |
| Aug 12, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | -0.27% | 2,007 |
| Aug 11, 2025 | 26.21 | 26.21 | 26.09 | 26.17 | 26.17 | 0.08% | 4,441 |