Commercial Metals Company - CMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	51.94	53.32	53.32	53.35	51.4	943,226
July 24, 2025	53.62	51.91	51.91	53.96	51.78	1.09M
July 23, 2025	54.11	54.23	54.23	54.54	53.73	644,334
July 22, 2025	53.11	53.71	53.71	54	53.11	923,610
July 21, 2025	53.17	53.06	53.06	54.22	52.76	1.07M
July 18, 2025	52.58	52.68	52.68	53	52.2	734,543
July 17, 2025	51.28	52.5	52.5	52.72	51.16	875,300
July 16, 2025	51.08	51.24	51.24	51.38	50.38	754,100
July 15, 2025	52.05	50.91	50.91	52.22	50.89	907,411
July 14, 2025	51.67	51.83	51.83	51.95	51.1	692,700
July 11, 2025	52.21	52.11	52.11	52.47	51.38	950,510
July 10, 2025	52.62	52.78	52.78	53.59	52.62	801,620
July 09, 2025	52.21	52.45	52.45	52.53	51.68	834,030
July 08, 2025	51.55	51.96	51.96	52.32	50.98	876,284
July 07, 2025	51.88	51.04	51.04	52.26	50.91	1M
July 03, 2025	51.95	52.41	52.41	52.49	51.92	831,900
July 02, 2025	51.04	51.94	51.94	52	50.71	1.07M
July 01, 2025	48.64	50.71	50.71	50.96	48.14	1.04M
June 30, 2025	50.17	48.91	48.91	50.17	48.87	1.1M
June 27, 2025	49.95	50.02	50.02	50.26	49.7	1.37M
June 26, 2025	49.68	50.09	50.09	50.47	49.68	1.19M
June 25, 2025	50.25	49.18	49.18	50.31	49.03	1.01M
June 24, 2025	49.78	50.05	50.05	50.79	49.27	1.61M
June 23, 2025	47.83	49.27	49.27	49.55	47.06	2.01M
June 20, 2025	49.43	48.68	48.68	49.43	48.31	3.52M
June 18, 2025	48.9	49.04	49.04	49.95	48.83	1.04M
June 17, 2025	48.24	48.96	48.96	49.58	47.92	870,516
June 16, 2025	49.02	48.41	48.41	49.03	48.17	718,800
June 13, 2025	47.8	48.38	48.38	48.85	47.8	718,402
June 12, 2025	47.99	48.65	48.65	48.86	47.86	722,000
June 11, 2025	49.95	48.57	48.57	49.95	48.01	1.27M
June 10, 2025	50.74	50.67	50.67	51.35	50.38	1.04M
June 09, 2025	50.39	50.65	50.65	51.51	50.21	1.08M
June 06, 2025	49.68	49.93	49.93	50.51	49.67	847,814
June 05, 2025	49.33	48.93	48.93	49.51	48.57	852,950
June 04, 2025	48.98	49.14	49.14	49.85	48.88	914,000
June 03, 2025	48.96	48.88	48.88	49.26	48	1.43M
June 02, 2025	50.16	49.21	49.21	51.3	49.05	2.09M
May 30, 2025	46	46.59	46.59	46.84	45.5	1.38M
May 29, 2025	47.12	47.13	47.13	47.35	46.3	793,823
May 28, 2025	48.62	46.93	46.93	48.79	46.87	833,100
May 27, 2025	47.46	48.88	48.88	49.01	47.04	1.09M
May 23, 2025	45.63	46.13	46.13	46.57	45.63	880,918
May 22, 2025	46.44	46.71	46.71	46.92	46.11	813,000
May 21, 2025	46.69	46.67	46.67	47.73	46.5	747,504

Commercial Metals Company (CMC) NYSE