Commercial Metals Company - CMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	73.46	74.26	74.26	74.85	73.3	1.34M
January 12, 2026	72.46	72.99	72.99	73	70.95	1.46M
January 09, 2026	70.63	72.46	72.46	72.93	70.27	1.35M
January 08, 2026	71.54	70.61	70.61	74.42	69.45	2.49M
January 07, 2026	74.61	73.22	73.22	74.61	72.64	1.45M
January 06, 2026	72.83	74.61	74.61	75.03	72.5	1.89M
January 05, 2026	72.92	72.69	72.69	73.89	72.01	1.44M
January 02, 2026	70.1	71.79	71.79	72.06	69.54	1M
December 31, 2025	69.92	69.22	69.22	70.07	69.03	841,117
December 30, 2025	71.19	69.9	69.9	71.19	69.86	857,218
December 29, 2025	70.74	70.55	70.55	71.04	70.28	650,362
December 26, 2025	70.92	71.24	71.24	71.32	70.68	463,772
December 24, 2025	70.44	70.74	70.74	71.1	69.86	364,424
December 23, 2025	70.65	70.43	70.43	70.95	70.2	559,200
December 22, 2025	70.46	70.47	70.47	71.02	69.73	955,500
December 19, 2025	68.94	69.49	69.49	69.92	68.48	3.01M
December 18, 2025	70.18	69.62	69.62	70.74	69.56	1.48M
December 17, 2025	70.15	70	70	71.71	69.51	1.36M
December 16, 2025	71.06	71.02	71.02	71.47	70.08	1.19M
December 15, 2025	70.69	71.27	71.27	71.32	69.2	1.11M
December 12, 2025	71.5	70.56	70.56	71.99	69.96	900,141
December 11, 2025	69.55	71.36	71.36	71.51	69.38	969,847
December 10, 2025	67.68	69.57	69.57	69.83	66.67	1.3M
December 09, 2025	66.05	66.18	66.18	66.69	65.9	830,424
December 08, 2025	66.9	66.76	66.76	67.52	66.11	843,300
December 05, 2025	66.77	66.86	66.86	68.35	66.03	1.64M
December 04, 2025	65.33	65.23	65.23	65.45	64.33	474,384
December 03, 2025	63.57	65.86	65.86	65.94	63.57	803,100
December 02, 2025	64.56	63.56	63.56	64.56	63.43	598,800
December 01, 2025	63	64.08	64.08	64.5	63	699,103
November 28, 2025	63.91	63.78	63.78	64	63.21	418,600
November 26, 2025	62.62	63.88	63.88	63.98	62.62	947,185
November 25, 2025	60.45	62.63	62.63	62.77	60.28	1.05M
November 24, 2025	58.72	60.22	60.22	60.44	58.61	1.37M
November 21, 2025	57.72	59.32	59.32	60.31	57.01	1.03M
November 20, 2025	58.5	57.35	57.35	59.3	57.19	932,100
November 19, 2025	58.05	57.65	57.65	58.87	57.13	723,600
November 18, 2025	58.32	57.86	57.86	59.33	57.38	1.12M
November 17, 2025	58.5	58.83	58.83	60.24	58.06	893,000
November 14, 2025	58.25	58.98	58.98	59.46	58.22	584,800
November 13, 2025	61.13	59.53	59.53	61.59	59.07	774,138
November 12, 2025	59.39	61.35	61.35	61.67	59.3	1.35M
November 11, 2025	59.7	59.16	59.16	60.11	58.61	691,500
November 10, 2025	59.48	59.73	59.73	60.02	58.83	1.03M
November 07, 2025	57.27	58.77	58.77	58.9	57.27	942,346
November 06, 2025	57.3	57.44	57.44	58.34	57.07	683,921
November 05, 2025	56.6	57.38	57.38	58.83	55.97	1.08M
November 04, 2025	57.02	56.52	56.52	57.42	56.47	879,600
November 03, 2025	59.03	58.41	58.41	59.26	57.92	946,105
October 31, 2025	59.51	59.36	59.36	60.13	59.05	923,926
October 30, 2025	60.13	59.9	59.9	60.72	59.28	1.12M
October 29, 2025	60	61.03	60.85	62	59.02	1.77M
October 28, 2025	60.6	60.49	60.31	60.8	59.51	1.69M
October 27, 2025	61.32	60.41	60.23	61.72	60.1	1.79M
October 24, 2025	62.33	61.08	60.9	62.38	61.02	1.26M
October 23, 2025	60.3	60.87	60.69	61.39	60.11	1.35M
October 22, 2025	61.55	59.72	59.72	62	59.57	1.34M
October 21, 2025	58.01	62.05	62.05	62.17	57.84	2.25M
October 20, 2025	58.31	58.62	58.62	59.4	58.09	2.2M
October 17, 2025	56.14	57.38	57.38	58.61	55.7	2.61M

Commercial Metals Company (CMC) NYSE