Collaborative Investment ... (GHMS)
CBOE: GHMS
· Real-Time Price · USD
26.61
0.13 (0.51%)
At close: Sep 29, 2025, 3:59 PM
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.60 | 26.61 | 26.54 | 26.61 | n/a | 0.49% | 1,630 |
| Sep 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.00% | 111 |
| Sep 25, 2025 | 26.50 | 26.50 | 26.44 | 26.48 | 26.48 | -0.15% | 2,400 |
| Sep 24, 2025 | 26.53 | 26.53 | 26.49 | 26.52 | 26.52 | -0.26% | 2,500 |
| Sep 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% | 214 |
| Sep 22, 2025 | 26.58 | 26.62 | 26.57 | 26.57 | 26.57 | -0.49% | 1,505 |
| Sep 19, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -0.15% | 300 |
| Sep 18, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.59% | 246 |
| Sep 17, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.04% | 228 |
| Sep 16, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.49% | 100 |
| Sep 15, 2025 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 0.30% | 740 |
| Sep 12, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% | 100 |
| Sep 11, 2025 | 26.74 | 26.83 | 26.72 | 26.72 | 26.72 | 0.19% | 1,342 |
| Sep 10, 2025 | 26.62 | 26.67 | 26.62 | 26.67 | 26.67 | 0.15% | 1,300 |
| Sep 9, 2025 | 26.57 | 26.63 | 26.57 | 26.63 | 26.63 | -0.15% | 1,200 |
| 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 |