Collaborative Investment ... (GHMS)
CBOE: GHMS
· Real-Time Price · USD
26.01
0.03 (0.12%)
At close: Aug 18, 2025, 2:57 PM
GHMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 67 |
| 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 |
| Aug 8, 2025 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | -0.23% | 10,200 |
| Aug 7, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 0.00% | 300 |
| Aug 6, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | -0.30% | 128 |
| Aug 5, 2025 | 26.20 | 26.29 | 26.20 | 26.29 | 26.29 | 0.34% | 124 |
| Aug 4, 2025 | 25.87 | 26.20 | 25.87 | 26.20 | 26.20 | 0.69% | 1,039 |
| Aug 1, 2025 | 26.03 | 26.03 | 26.02 | 26.02 | 26.02 | 0.66% | 205 |
| Jul 31, 2025 | 25.88 | 25.89 | 25.85 | 25.85 | 25.85 | 0.04% | 3,500 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.84 | 25.84 | 25.84 | -1.30% | 1,100 |
| Jul 29, 2025 | 25.77 | 26.18 | 25.77 | 26.18 | 26.18 | 1.67% | 17,227 |
| Jul 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.39% | 100 |
| Jul 25, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.85 | 0.04% | 2,234 |
| Jul 24, 2025 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.04% | 900 |
| Jul 23, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.19% | 100 |
| Jul 22, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.50% | 100 |