Callan JMB Inc. (CJMB)
4.22
-0.13 (-2.99%)
At close: Mar 28, 2025, 3:59 PM
4.23
0.23%
After-hours: Mar 28, 2025, 04:12 PM EDT
CJMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.90 | 4.90 | 3.69 | 4.35 | -0.45 | -9.38% | 127,256 |
| Mar 26, 2025 | 4.47 | 4.94 | 4.47 | 4.80 | 0.12 | 2.56% | 15,443 |
| Mar 25, 2025 | 5.08 | 5.09 | 4.60 | 4.68 | -0.16 | -3.31% | 54,400 |
| Mar 24, 2025 | 5.10 | 5.70 | 4.83 | 4.84 | -0.29 | -5.65% | 24,952 |
| Mar 21, 2025 | 5.19 | 5.80 | 4.82 | 5.13 | -0.22 | -4.11% | 81,723 |
| Mar 20, 2025 | 5.50 | 5.85 | 5.00 | 5.35 | -0.35 | -6.14% | 42,600 |
| Mar 19, 2025 | 5.62 | 6.13 | 5.50 | 5.70 | -0.06 | -1.04% | 58,245 |
| Mar 18, 2025 | 5.51 | 6.12 | 5.51 | 5.76 | 0.05 | 0.88% | 48,400 |
| Mar 17, 2025 | 5.60 | 5.87 | 5.07 | 5.71 | 0.41 | 7.74% | 37,382 |
| Mar 14, 2025 | 4.50 | 5.60 | 4.45 | 5.30 | 0.90 | 20.45% | 76,875 |
| Mar 13, 2025 | 4.47 | 4.71 | 4.31 | 4.40 | -0.26 | -5.58% | 14,639 |
| Mar 12, 2025 | 4.69 | 4.69 | 4.15 | 4.66 | 0.08 | 1.75% | 59,825 |
| Mar 11, 2025 | 4.02 | 4.69 | 4.01 | 4.58 | 0.44 | 10.63% | 47,707 |
| Mar 10, 2025 | 4.39 | 4.59 | 4.00 | 4.14 | -0.21 | -4.83% | 34,800 |
| Mar 7, 2025 | 4.57 | 4.76 | 4.11 | 4.35 | -0.29 | -6.25% | 67,300 |
| Mar 6, 2025 | 4.88 | 4.88 | 4.53 | 4.64 | -0.08 | -1.69% | 46,228 |
| Mar 5, 2025 | 4.80 | 4.89 | 4.51 | 4.72 | -0.16 | -3.28% | 28,500 |
| Mar 4, 2025 | 4.60 | 5.06 | 4.50 | 4.88 | 0.23 | 4.95% | 27,348 |
| Mar 3, 2025 | 4.50 | 5.37 | 4.34 | 4.65 | 0.24 | 5.44% | 192,356 |
| Feb 28, 2025 | 4.50 | 4.74 | 4.15 | 4.41 | -0.20 | -4.34% | 82,408 |
| Feb 27, 2025 | 4.85 | 5.20 | 4.50 | 4.61 | 0.06 | 1.32% | 36,991 |
| Feb 26, 2025 | 4.60 | 5.06 | 4.46 | 4.55 | -0.13 | -2.78% | 61,491 |
| Feb 25, 2025 | 4.76 | 5.09 | 4.36 | 4.68 | -0.27 | -5.45% | 121,600 |
| Feb 24, 2025 | 5.40 | 5.40 | 4.35 | 4.95 | -0.58 | -10.49% | 85,200 |
| Feb 21, 2025 | 5.09 | 5.81 | 4.47 | 5.53 | 0.49 | 9.72% | 333,236 |
| Feb 20, 2025 | 4.20 | 5.49 | 4.05 | 5.04 | 0.81 | 19.15% | 485,920 |
| Feb 19, 2025 | 3.75 | 4.35 | 3.70 | 4.23 | 0.34 | 8.74% | 123,958 |
| Feb 18, 2025 | 3.88 | 3.94 | 3.40 | 3.89 | 0.16 | 4.29% | 177,600 |
| Feb 14, 2025 | 4.66 | 4.93 | 3.38 | 3.73 | -0.87 | -18.91% | 135,400 |
| Feb 13, 2025 | 5.04 | 5.16 | 4.50 | 4.60 | -0.06 | -1.29% | 96,600 |
| Feb 12, 2025 | 5.10 | 5.30 | 4.59 | 4.66 | -0.62 | -11.74% | 77,442 |
| Feb 11, 2025 | 5.08 | 6.01 | 5.08 | 5.28 | 0.47 | 9.77% | 294,030 |
| Feb 10, 2025 | 4.01 | 5.80 | 4.01 | 4.81 | 0.31 | 6.89% | 607,200 |
| Feb 7, 2025 | 5.10 | 5.81 | 4.25 | 4.50 | -1.82 | -28.80% | 415,903 |
| Feb 6, 2025 | 5.94 | 7.76 | 4.17 | 6.32 | 2.22 | 54.15% | 7,650,100 |
| Feb 5, 2025 | 4.00 | 4.85 | 3.91 | 4.10 | 0.10 | 2.50% | 303,412 |
| Feb 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | n/a | n/a | 0 |