Commercial Metals Company - CMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	57.87	55.35	55.35	59.99	53.08	4.02M
October 15, 2025	61	59.68	59.68	61	58.59	1.87M
October 14, 2025	57.83	60.43	60.43	60.67	57.67	1.42M
October 13, 2025	58.24	59.1	59.1	59.67	57.62	1.49M
October 10, 2025	58.92	56.97	56.97	59.92	56.96	1.03M
October 09, 2025	59.5	59	59	60.2	58.62	937,600
October 08, 2025	58.4	59.31	59.31	59.41	58.15	677,700
October 07, 2025	58.77	58.01	58.01	59.32	57.96	1.11M
October 06, 2025	59	58.57	58.57	59.46	58.35	965,700
October 03, 2025	58.75	58.61	58.61	58.8	57.9	567,523
October 02, 2025	58.83	58.65	58.65	59.52	57.66	598,956
October 01, 2025	57.37	58.95	58.95	59.38	57.37	947,200
September 30, 2025	57.43	57.28	57.28	57.88	55.54	1.22M
September 29, 2025	58.95	57.3	57.3	58.95	56.9	974,100
September 26, 2025	57.7	58.68	58.68	58.91	57.7	540,933
September 25, 2025	56.86	57.63	57.63	57.88	56.67	741,600
September 24, 2025	57.04	57.04	57.04	57.54	56.86	830,400
September 23, 2025	57.76	57.01	57.01	58.64	56.96	842,647
September 22, 2025	58.49	57.52	57.52	58.56	57.41	1.4M
September 19, 2025	59.89	58.17	58.17	60.01	58.01	2.87M
September 18, 2025	58.71	59.67	59.67	60.28	57.73	1.45M
September 17, 2025	58.06	58.48	58.48	60.23	57.98	1.33M
September 16, 2025	58.57	58.2	58.2	59.11	58	803,935
September 15, 2025	58.14	58.45	58.45	58.62	57.49	638,513
September 12, 2025	58.82	57.84	57.84	59.15	57.82	624,624
September 11, 2025	58.44	59.27	59.27	59.43	58.17	1.01M
September 10, 2025	58.15	58.32	58.32	59.05	58.15	748,445
September 09, 2025	59.87	58.4	58.4	60.3	58.11	1.16M
September 08, 2025	59.22	59.79	59.79	59.88	58.89	1.08M
September 05, 2025	58.9	59.21	59.21	59.98	58.22	957,817
September 04, 2025	56.9	58.19	58.19	58.22	56.66	706,627
September 03, 2025	56.93	56.79	56.79	57.41	56.11	558,523
September 02, 2025	56.28	57.21	57.21	57.45	55.76	625,200
August 29, 2025	58.08	57.67	57.67	58.31	57.45	929,007
August 28, 2025	57.3	57.91	57.91	57.95	56.15	1.07M
August 27, 2025	57.28	57.01	57.01	57.81	56.83	1.28M
August 26, 2025	57.87	57.57	57.57	58.45	57.31	742,000
August 25, 2025	58.33	58.02	58.02	59.16	57.95	1.08M
August 22, 2025	56.51	58.92	58.92	59.4	56.18	1.1M
August 21, 2025	55.91	56.31	56.31	56.46	55.75	528,006
August 20, 2025	57.28	56.42	56.42	57.62	56.41	702,225
August 19, 2025	56.92	57.55	57.55	58.29	56.59	818,645
August 18, 2025	56.46	56.92	56.92	56.93	56.17	975,300
August 15, 2025	57.8	56.31	56.31	57.8	56.03	912,210
August 14, 2025	57.42	57.13	57.13	58.46	56.15	906,539
August 13, 2025	56	58.36	58.36	58.45	55.66	1.59M
August 12, 2025	54.03	55.42	55.42	55.5	53.76	772,527
August 11, 2025	54	53.02	53.02	54.12	52.74	835,700
August 08, 2025	53.27	54.02	54.02	54.5	53.17	852,091
August 07, 2025	53.09	53.1	53.1	54.06	52.31	1.27M
August 06, 2025	51.86	51.97	51.97	52.14	51.52	694,781
August 05, 2025	50.26	51.96	51.96	52.12	50.26	1.07M
August 04, 2025	50.33	50.35	50.35	50.78	50.11	532,504
August 01, 2025	50.4	50.28	50.28	50.84	49.66	904,300
July 31, 2025	51.3	51.86	51.86	52.14	50.97	960,000
July 30, 2025	52.36	52.19	52.19	53.31	51.76	745,800
July 29, 2025	52.63	52.4	52.4	52.63	51.91	584,921
July 28, 2025	53.08	52.7	52.7	53.21	52.48	742,951

Commercial Metals Company (CMC) NYSE