Commercial Metals Company - CMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Commercial Metals Company (CMC) NYSE