Callan JMB Inc. (CJMB) NASDAQ
1.16
-0.12(-9.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.16
-0.12(-9.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 1.3 | 1.16 | 1.16 | 1.35 | 1.12 | 184,023 |
| March 27, 2026 | 1.76 | 1.28 | 1.28 | 1.79 | 1.21 | 559,497 |
| March 26, 2026 | 1.82 | 1.81 | 1.81 | 1.83 | 1.68 | 51,324 |
| March 25, 2026 | 1.8 | 1.82 | 1.82 | 1.9 | 1.76 | 116,842 |
| March 24, 2026 | 1.83 | 1.86 | 1.86 | 1.89 | 1.76 | 74,527 |
| March 23, 2026 | 1.98 | 1.82 | 1.82 | 1.98 | 1.71 | 415,403 |
| March 20, 2026 | 1.86 | 1.95 | 1.95 | 1.98 | 1.74 | 234,102 |
| March 19, 2026 | 1.84 | 1.9 | 1.9 | 1.93 | 1.8 | 101,985 |
| March 18, 2026 | 1.99 | 1.87 | 1.87 | 2 | 1.81 | 200,324 |
| March 17, 2026 | 1.97 | 1.98 | 1.98 | 2.04 | 1.78 | 404,252 |
| March 16, 2026 | 1.86 | 1.94 | 1.94 | 2.08 | 1.81 | 1.57M |
| March 13, 2026 | 1.78 | 1.81 | 1.81 | 1.92 | 1.69 | 94,489 |
| March 12, 2026 | 1.79 | 1.77 | 1.77 | 1.84 | 1.75 | 57,429 |
| March 11, 2026 | 1.79 | 1.85 | 1.85 | 1.89 | 1.74 | 194,753 |
| March 10, 2026 | 1.81 | 1.76 | 1.76 | 1.86 | 1.7 | 121,209 |
| March 09, 2026 | 1.8 | 1.75 | 1.75 | 1.88 | 1.68 | 238,994 |
| March 06, 2026 | 1.79 | 1.8 | 1.8 | 1.92 | 1.71 | 389,600 |
| March 05, 2026 | 1.59 | 1.79 | 1.79 | 1.86 | 1.59 | 155,666 |
| March 04, 2026 | 1.7 | 1.61 | 1.61 | 1.72 | 1.6 | 43,658 |
| March 03, 2026 | 1.62 | 1.73 | 1.73 | 1.78 | 1.62 | 198,231 |
| March 02, 2026 | 1.53 | 1.62 | 1.62 | 1.65 | 1.46 | 91,110 |
| February 27, 2026 | 1.61 | 1.55 | 1.55 | 1.64 | 1.53 | 144,178 |
| February 26, 2026 | 1.56 | 1.63 | 1.63 | 1.68 | 1.56 | 34,822 |
| February 25, 2026 | 1.47 | 1.57 | 1.57 | 1.61 | 1.47 | 92,420 |
| February 24, 2026 | 1.44 | 1.49 | 1.49 | 1.52 | 1.44 | 16,800 |
| February 23, 2026 | 1.45 | 1.47 | 1.47 | 1.54 | 1.44 | 41,431 |
| February 20, 2026 | 1.45 | 1.48 | 0 | 1.55 | 1.45 | 42,422 |
| February 19, 2026 | 1.47 | 1.48 | 0 | 1.53 | 1.46 | 38,839 |
| February 18, 2026 | 1.45 | 1.5 | 0 | 1.57 | 1.45 | 55,137 |
| February 17, 2026 | 1.43 | 1.48 | 0 | 1.54 | 1.4 | 23,071 |
| February 13, 2026 | 1.54 | 1.47 | 0 | 1.6 | 1.45 | 73,148 |
| February 12, 2026 | 1.61 | 1.55 | 0 | 1.64 | 1.51 | 100,627 |
| February 11, 2026 | 1.7 | 1.64 | 0 | 1.75 | 1.59 | 114,000 |
| February 10, 2026 | 1.66 | 1.73 | 0 | 1.75 | 1.66 | 55,545 |
| February 09, 2026 | 1.77 | 1.69 | 0 | 1.79 | 1.69 | 87,211 |
| February 06, 2026 | 1.66 | 1.81 | 0 | 1.81 | 1.55 | 169,347 |
| February 05, 2026 | 1.71 | 1.72 | 0 | 1.73 | 1.64 | 210,833 |
| February 04, 2026 | 2.02 | 1.8 | 0 | 2.02 | 1.66 | 1.35M |
| February 03, 2026 | 1.98 | 2.08 | 0 | 2.1 | 1.87 | 588,900 |
| February 02, 2026 | 1.65 | 2.11 | 0 | 2.75 | 1.65 | 9.19M |
| January 30, 2026 | 1.76 | 1.66 | 0 | 1.95 | 1.64 | 139,100 |
| January 29, 2026 | 1.91 | 1.8 | 0 | 2.17 | 1.79 | 138,402 |
| January 28, 2026 | 2.08 | 1.85 | 0 | 2.1 | 1.76 | 270,334 |
| January 27, 2026 | 2.74 | 2.1 | 0 | 2.75 | 2.01 | 528,000 |
| January 26, 2026 | 2.91 | 2.83 | 0 | 2.97 | 2.65 | 234,800 |
| January 23, 2026 | 2.94 | 2.97 | 0 | 3.09 | 2.9 | 160,500 |
| January 22, 2026 | 2.75 | 2.97 | 0 | 3.3 | 2.63 | 515,000 |
| January 21, 2026 | 3.29 | 2.8 | 0 | 3.29 | 2.77 | 642,500 |
| January 20, 2026 | 3.62 | 3.19 | 0 | 3.85 | 3 | 1.36M |
| January 16, 2026 | 3.08 | 3.9 | 0 | 3.95 | 2.91 | 5.02M |
| January 15, 2026 | 2.63 | 4.2 | 0 | 5.61 | 2.54 | 195.89M |
| January 14, 2026 | 1.19 | 1.12 | 0 | 1.2 | 1.12 | 21,500 |
| January 13, 2026 | 1.45 | 1.19 | 0 | 1.45 | 1.16 | 127,746 |
| January 12, 2026 | 1.39 | 1.39 | 0 | 1.67 | 1.38 | 393,700 |
| January 09, 2026 | 1.29 | 1.35 | 0 | 1.39 | 1.26 | 51,600 |
| January 08, 2026 | 1.19 | 1.26 | 0 | 1.42 | 1.15 | 147,831 |
| January 07, 2026 | 1.19 | 1.17 | 0 | 1.24 | 1.16 | 27,400 |
| January 06, 2026 | 1.19 | 1.18 | 0 | 1.2 | 1.14 | 35,200 |
| January 05, 2026 | 1.11 | 1.16 | 0 | 1.19 | 1.09 | 32,600 |
| January 02, 2026 | 1.11 | 1.12 | 0 | 1.18 | 1.09 | 17,209 |