Commercial Metals Company - CMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.51	76.8	76.8	77.98	75.14	1.53M
February 19, 2026	77.36	77.66	77.66	78.63	77.14	968,433
February 18, 2026	79.4	78.69	78.69	80.88	77.86	1.11M
February 17, 2026	79.04	79.22	79.22	79.47	77.39	902,700
February 13, 2026	78.32	79.64	79.64	80.2	75.49	1.36M
February 12, 2026	83.51	79.76	79.76	84.63	79.56	1.67M
February 11, 2026	83.5	83.21	83.21	84.87	82.58	996,229
February 10, 2026	82.58	83	83	83.32	81.97	1.12M
February 09, 2026	82.97	82.97	82.97	83.5	82.1	708,896
February 06, 2026	81.61	82.99	82.99	83.26	81.61	776,211
February 05, 2026	81.67	80.56	80.56	82.33	80	1M
February 04, 2026	83.11	82.7	82.7	84.12	80.25	1.42M
February 03, 2026	79.97	81.87	81.87	81.95	79.95	1.05M
February 02, 2026	76.64	80.38	80.38	80.65	76.37	1.44M
January 30, 2026	76.54	76.87	76.87	77.96	75.69	1.53M
January 29, 2026	76.23	77.96	77.96	77.96	75.12	1.27M
January 28, 2026	76.69	75.05	75.05	77.2	74.66	1.33M
January 27, 2026	76.04	76.5	76.5	77.02	75.21	804,968
January 26, 2026	78.37	76.12	76.12	78.76	75.79	1.38M
January 23, 2026	77.2	77.52	77.52	77.63	76.02	1.01M
January 22, 2026	78.38	77.37	77.37	79.61	77.19	1.72M
January 21, 2026	76.44	77.86	77.86	78.39	76.33	1.67M
January 20, 2026	73.35	75.32	75.32	75.63	73	1.4M
January 16, 2026	75.55	74.42	74.42	75.97	73.4	1.26M
January 15, 2026	74.49	75.8	75.8	76.21	74.31	1.17M
January 14, 2026	74.24	74.26	74.26	75.23	73.7	1.29M
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

Commercial Metals Company (CMC) NYSE