Chemomab Therapeutics Ltd... (CMMB)
1.06
-0.03 (-2.75%)
At close: Apr 01, 2025, 3:59 PM
1.05
-0.94%
After-hours: Apr 01, 2025, 06:36 PM EDT
Chemomab Therapeutics Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | -0.05 | -4.59% | 111,757 |
| Mar 31, 2025 | 1.06 | 1.11 | 0.92 | 1.09 | -0.04 | -3.54% | 307,700 |
| Mar 28, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 0.03 | 2.73% | 98,412 |
| Mar 27, 2025 | 1.35 | 1.35 | 0.99 | 1.10 | -0.06 | -5.17% | 1,201,300 |
| Mar 26, 2025 | 1.11 | 1.22 | 1.07 | 1.16 | 0.02 | 1.75% | 152,400 |
| Mar 25, 2025 | 1.19 | 1.24 | 1.12 | 1.14 | -0.10 | -8.06% | 118,015 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.20 | 1.24 | -0.04 | -3.13% | 94,415 |
| Mar 21, 2025 | 1.27 | 1.30 | 1.25 | 1.28 | -0.07 | -5.19% | 65,500 |
| Mar 20, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 0.00 | 0.00% | 75,583 |
| Mar 19, 2025 | 1.41 | 1.45 | 1.30 | 1.35 | -0.09 | -6.25% | 89,300 |
| Mar 18, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | -0.06 | -4.00% | 55,600 |
| Mar 17, 2025 | 1.37 | 1.53 | 1.34 | 1.50 | 0.09 | 6.38% | 128,105 |
| Mar 14, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 0.02 | 1.44% | 75,630 |
| Mar 13, 2025 | 1.39 | 1.50 | 1.37 | 1.39 | -0.03 | -2.11% | 48,500 |
| Mar 12, 2025 | 1.35 | 1.46 | 1.35 | 1.42 | 0.06 | 4.41% | 42,100 |
| Mar 11, 2025 | 1.26 | 1.38 | 1.25 | 1.36 | 0.06 | 4.62% | 43,725 |
| Mar 10, 2025 | 1.22 | 1.37 | 1.22 | 1.30 | 0.05 | 4.00% | 71,529 |
| Mar 7, 2025 | 1.45 | 1.53 | 1.21 | 1.25 | -0.23 | -15.54% | 169,773 |
| Mar 6, 2025 | 1.40 | 1.54 | 1.40 | 1.48 | 0.08 | 5.71% | 61,937 |
| Mar 5, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 0.10 | 7.69% | 82,700 |
| Mar 4, 2025 | 1.43 | 1.50 | 1.28 | 1.30 | -0.21 | -13.91% | 176,200 |
| Mar 3, 2025 | 1.63 | 1.76 | 1.51 | 1.51 | -0.17 | -10.12% | 204,841 |
| Feb 28, 2025 | 1.62 | 1.71 | 1.62 | 1.68 | 0.06 | 3.70% | 42,554 |
| Feb 27, 2025 | 1.62 | 1.70 | 1.62 | 1.62 | -0.01 | -0.61% | 101,922 |
| Feb 26, 2025 | 1.61 | 1.68 | 1.53 | 1.63 | 0.08 | 5.16% | 226,424 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.43 | 1.55 | -0.13 | -7.74% | 286,535 |
| Feb 24, 2025 | 1.72 | 1.74 | 1.64 | 1.68 | -0.03 | -1.75% | 175,200 |
| Feb 21, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | -0.06 | -3.39% | 211,600 |
| Feb 20, 2025 | 1.82 | 1.89 | 1.66 | 1.77 | -0.13 | -6.84% | 609,406 |
| Feb 19, 2025 | 1.97 | 2.06 | 1.72 | 1.90 | -0.03 | -1.55% | 14,599,406 |
| Feb 18, 2025 | 2.04 | 2.05 | 1.92 | 1.93 | -0.03 | -1.53% | 48,614 |
| Feb 14, 2025 | 2.00 | 2.03 | 1.94 | 1.96 | -0.02 | -1.01% | 24,040 |
| Feb 13, 2025 | 2.00 | 2.06 | 1.93 | 1.98 | -0.03 | -1.49% | 47,900 |
| Feb 12, 2025 | 1.96 | 2.03 | 1.91 | 2.01 | 0.08 | 4.15% | 36,040 |
| Feb 11, 2025 | 1.93 | 2.01 | 1.90 | 1.93 | -0.06 | -3.02% | 58,238 |
| Feb 10, 2025 | 2.01 | 2.10 | 1.86 | 1.99 | 0.01 | 0.51% | 120,200 |
| Feb 7, 2025 | 2.08 | 2.15 | 1.94 | 1.98 | -0.11 | -5.26% | 72,006 |
| Feb 6, 2025 | 2.06 | 2.12 | 2.03 | 2.09 | 0.01 | 0.48% | 51,720 |
| Feb 5, 2025 | 2.07 | 2.19 | 2.02 | 2.08 | 0.01 | 0.48% | 217,366 |
| Feb 4, 2025 | 2.11 | 2.19 | 2.03 | 2.07 | -0.06 | -2.82% | 119,112 |
| Feb 3, 2025 | 1.99 | 2.14 | 1.99 | 2.13 | 0.09 | 4.41% | 154,032 |
| Jan 31, 2025 | 2.04 | 2.08 | 1.99 | 2.04 | 0.00 | 0.00% | 53,800 |
| Jan 30, 2025 | 2.07 | 2.10 | 2.00 | 2.04 | -0.02 | -0.97% | 19,735 |
| Jan 29, 2025 | 2.15 | 2.15 | 1.97 | 2.06 | -0.03 | -1.44% | 100,000 |
| Jan 28, 2025 | 2.07 | 2.14 | 2.03 | 2.09 | 0.01 | 0.48% | 58,636 |
| Jan 27, 2025 | 2.08 | 2.14 | 2.03 | 2.08 | 0.00 | 0.00% | 50,326 |
| Jan 24, 2025 | 2.12 | 2.15 | 2.06 | 2.08 | -0.04 | -1.89% | 54,814 |
| Jan 23, 2025 | 2.12 | 2.15 | 2.07 | 2.12 | 0.03 | 1.44% | 28,003 |
| Jan 22, 2025 | 2.08 | 2.15 | 2.07 | 2.09 | -0.01 | -0.48% | 109,238 |
| Jan 21, 2025 | 2.15 | 2.20 | 2.07 | 2.10 | -0.04 | -1.87% | 103,900 |