Columbus McKinnon Corporation - CMCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.06	19.1	19.1	19.41	18.6	288,947
February 19, 2026	19.19	19.18	19.18	19.31	18.9	443,022
February 18, 2026	19.51	19.22	19.22	20.04	19.02	551,017
February 17, 2026	20.26	19.86	19.86	20.34	19.78	376,700
February 13, 2026	21.41	20.33	20.33	21.88	20.32	651,244
February 12, 2026	23.12	21.2	21.13	23.71	20.83	872,015
February 11, 2026	23.16	23.27	23.27	23.91	22.66	849,620
February 10, 2026	23.55	22.93	22.93	24.4	22.43	618,875
February 09, 2026	22.63	22.9	22.9	23.58	22.39	617,022
February 06, 2026	21.32	22.76	22.76	23.07	21.32	488,702
February 05, 2026	21.33	21	21	21.52	20.49	409,040
February 04, 2026	21.33	21.58	21.58	22.41	21.18	919,747
February 03, 2026	21.16	21.07	21.07	21.56	20.59	344,400
February 02, 2026	20.94	21.1	21.1	21.31	20.63	467,628
January 30, 2026	20.75	21.08	21.08	21.43	20.52	1.56M
January 29, 2026	21	21.12	21.12	21.28	20.75	333,000
January 28, 2026	20.75	20.75	20.75	21.03	20.28	422,500
January 27, 2026	20.42	20.75	20.75	20.83	20.36	433,865
January 26, 2026	20.97	20.5	20.5	21.23	20.26	321,404
January 23, 2026	21.27	20.96	20.96	21.27	20.78	289,992
January 22, 2026	21.06	21.26	21.26	21.55	21.01	370,600
January 21, 2026	20.12	20.89	20.89	21.12	19.83	316,128
January 20, 2026	20.16	20.01	20.01	20.43	19.75	480,400
January 16, 2026	21.18	20.79	20.79	21.26	20.58	452,138
January 15, 2026	20.81	21.35	21.35	21.4	20.69	349,500
January 14, 2026	20.21	20.61	20.61	21.58	20	556,000
January 13, 2026	19.68	20.03	20.03	20.59	19.68	328,329
January 12, 2026	19.59	19.68	19.68	19.96	19.33	253,109
January 09, 2026	19.29	19.69	19.69	19.75	18.84	257,218
January 08, 2026	18.66	19.28	19.28	19.49	18.66	208,828
January 07, 2026	19.36	18.74	18.74	19.36	18.54	255,713
January 06, 2026	18.13	19.39	19.39	19.41	17.93	318,718
January 05, 2026	17.31	18.3	18.3	18.64	17.31	333,225
January 02, 2026	17.36	17.2	17.2	17.48	17.12	135,920
December 31, 2025	17.62	17.25	17.25	17.64	17.22	141,800
December 30, 2025	17.68	17.64	17.64	17.86	17.6	133,700
December 29, 2025	17.63	17.67	17.67	17.72	17.46	154,841
December 26, 2025	17.75	17.79	17.79	17.8	17.46	113,386
December 24, 2025	17.78	17.77	17.77	17.88	17.59	101,100
December 23, 2025	17.41	17.59	17.59	17.64	17.27	123,200
December 22, 2025	17.31	17.58	17.58	17.67	17.3	201,704
December 19, 2025	17.3	17.29	17.29	17.34	17	351,400
December 18, 2025	17.5	17.38	17.38	17.7	17.28	197,051
December 17, 2025	17.55	17.31	17.31	17.85	17.24	160,036
December 16, 2025	17.7	17.59	17.59	17.94	17.43	180,500
December 15, 2025	18.07	17.69	17.69	18.14	17.5	257,700
December 12, 2025	18	17.86	17.86	18.15	17.68	126,390
December 11, 2025	17.69	18.02	18.02	18.13	17.61	247,716
December 10, 2025	16.98	17.77	17.77	18.04	16.98	397,500
December 09, 2025	16.99	16.98	16.98	17.11	16.62	117,900
December 08, 2025	17.35	17.05	17.05	17.38	16.8	384,200
December 05, 2025	17.02	17.15	17.15	17.43	16.96	156,540
December 04, 2025	17.02	17.09	17.09	17.49	16.94	196,014
December 03, 2025	16.42	17.03	17.03	17.05	16.42	167,539
December 02, 2025	16.45	16.38	16.38	16.48	16.16	161,700
December 01, 2025	16.18	16.27	16.27	16.51	16.17	181,740
November 28, 2025	16.53	16.44	16.44	16.56	16.29	164,013
November 26, 2025	15.92	16.53	16.53	16.55	15.92	199,600
November 25, 2025	15.49	16.2	16.2	16.38	15.49	272,800
November 24, 2025	15.12	15.49	15.49	15.63	14.75	245,591

Columbus McKinnon Corporation (CMCO) NASDAQ