Chemomab Therapeutics Ltd. - American Depositary Shares (CMMB)
3.0900
+0.0400 (1.31%)
NASDAQ · Last Trade: Sep 6th, 4:34 PM EDT
Historical Prices For Chemomab Therapeutics Ltd. - American Depositary Shares (CMMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 3.08 | 3.10 | 3.00 | 3.09 | 125,208 | 3.09 |
| 9/04/2025 | 3.01 | 3.10 | 3.00 | 3.05 | 79,968 | 3.05 |
| 9/03/2025 | 3.11 | 3.20 | 2.99 | 3.02 | 394,295 | 3.02 |
| 9/02/2025 | 3.14 | 3.21 | 3.05 | 3.10 | 82,554 | 3.10 |
| 8/29/2025 | 3.41 | 3.43 | 3.10 | 3.14 | 294,357 | 3.14 |
| 8/28/2025 | 3.59 | 3.63 | 3.33 | 3.41 | 463,210 | 3.41 |
| 8/27/2025 | 3.40 | 3.78 | 3.35 | 3.48 | 718,499 | 3.48 |
| 8/26/2025 | 3.48 | 3.85 | 3.38 | 3.40 | 120,237 | 3.40 |
| 8/25/2025 | 0.89 | 0.93 | 0.83 | 0.87 | 268,147 | 3.48 |
| 8/22/2025 | 0.89 | 1.03 | 0.88 | 0.89 | 311,524 | 3.56 |
| 8/21/2025 | 0.91 | 0.93 | 0.88 | 0.89 | 72,820 | 3.54 |
| 8/20/2025 | 0.93 | 0.95 | 0.89 | 0.92 | 89,594 | 3.67 |
| 8/19/2025 | 0.94 | 0.95 | 0.93 | 0.93 | 52,793 | 3.72 |
| 8/18/2025 | 0.95 | 0.95 | 0.94 | 0.94 | 90,218 | 3.76 |
| 8/15/2025 | 0.91 | 0.95 | 0.91 | 0.93 | 126,020 | 3.72 |
| 8/14/2025 | 0.94 | 0.97 | 0.89 | 0.90 | 186,777 | 3.59 |
| 8/13/2025 | 0.94 | 0.97 | 0.93 | 0.96 | 156,000 | 3.83 |
| 8/12/2025 | 0.95 | 0.95 | 0.91 | 0.93 | 89,551 | 3.70 |
| 8/11/2025 | 0.97 | 0.98 | 0.92 | 0.95 | 138,372 | 3.80 |
| 8/08/2025 | 0.99 | 0.99 | 0.87 | 0.97 | 181,323 | 3.88 |
| 8/07/2025 | 1.00 | 1.01 | 0.96 | 0.97 | 114,883 | 3.88 |
| 8/06/2025 | 0.99 | 1.00 | 0.97 | 0.98 | 26,904 | 3.92 |
| 8/05/2025 | 1.00 | 1.02 | 0.91 | 0.97 | 122,452 | 3.88 |
| 8/04/2025 | 1.04 | 1.05 | 0.99 | 1.00 | 162,246 | 4.00 |
| 8/01/2025 | 1.07 | 1.07 | 1.02 | 1.02 | 106,320 | 4.10 |
| 7/31/2025 | 1.07 | 1.13 | 1.06 | 1.07 | 151,463 | 4.28 |
| 7/30/2025 | 1.11 | 1.14 | 1.06 | 1.08 | 63,309 | 4.32 |
| 7/29/2025 | 1.10 | 1.13 | 1.06 | 1.09 | 73,808 | 4.36 |
| 7/28/2025 | 1.17 | 1.20 | 1.09 | 1.09 | 146,617 | 4.36 |
| 7/25/2025 | 1.08 | 1.12 | 1.08 | 1.09 | 129,407 | 4.36 |
| 7/24/2025 | 1.07 | 1.11 | 1.07 | 1.09 | 98,243 | 4.36 |
| 7/23/2025 | 1.11 | 1.12 | 1.09 | 1.10 | 243,080 | 4.40 |
| 7/22/2025 | 1.14 | 1.21 | 1.09 | 1.12 | 77,159 | 4.48 |
| 7/21/2025 | 1.10 | 1.14 | 1.09 | 1.10 | 130,615 | 4.40 |
| 7/18/2025 | 1.13 | 1.14 | 1.11 | 1.13 | 128,248 | 4.52 |
| 7/17/2025 | 1.12 | 1.15 | 1.12 | 1.13 | 188,433 | 4.52 |
| 7/16/2025 | 1.18 | 1.18 | 1.13 | 1.14 | 168,180 | 4.56 |
| 7/15/2025 | 1.15 | 1.19 | 1.13 | 1.15 | 97,772 | 4.60 |
| 7/14/2025 | 1.18 | 1.22 | 1.15 | 1.17 | 132,997 | 4.68 |
| 7/11/2025 | 1.23 | 1.23 | 1.16 | 1.16 | 68,069 | 4.63 |
| 7/10/2025 | 1.18 | 1.20 | 1.15 | 1.16 | 268,123 | 4.64 |
| 7/09/2025 | 1.16 | 1.20 | 1.15 | 1.17 | 127,382 | 4.68 |
| 7/08/2025 | 1.16 | 1.19 | 1.14 | 1.16 | 128,440 | 4.64 |
| 7/07/2025 | 1.22 | 1.22 | 1.14 | 1.15 | 139,152 | 4.60 |
| 7/03/2025 | 1.18 | 1.19 | 1.16 | 1.16 | 39,709 | 4.64 |
| 7/02/2025 | 1.16 | 1.21 | 1.15 | 1.15 | 139,184 | 4.60 |
| 7/01/2025 | 1.16 | 1.22 | 1.15 | 1.16 | 110,619 | 4.64 |
| 6/30/2025 | 1.19 | 1.20 | 1.16 | 1.16 | 88,662 | 4.64 |
| 6/27/2025 | 1.22 | 1.22 | 1.17 | 1.17 | 69,876 | 4.68 |
| 6/26/2025 | 1.23 | 1.23 | 1.19 | 1.19 | 35,584 | 4.77 |
| 6/25/2025 | 1.21 | 1.23 | 1.20 | 1.20 | 114,905 | 4.80 |
| 6/24/2025 | 1.18 | 1.24 | 1.17 | 1.20 | 86,813 | 4.80 |
| 6/23/2025 | 1.20 | 1.23 | 1.18 | 1.18 | 82,004 | 4.72 |
| 6/20/2025 | 1.25 | 1.25 | 1.19 | 1.20 | 94,749 | 4.80 |
| 6/18/2025 | 1.19 | 1.25 | 1.10 | 1.22 | 1,815,009 | 4.88 |
| 6/17/2025 | 1.21 | 1.23 | 1.19 | 1.20 | 34,177 | 4.80 |
| 6/16/2025 | 1.26 | 1.26 | 1.19 | 1.23 | 76,590 | 4.92 |
| 6/13/2025 | 1.19 | 1.24 | 1.19 | 1.20 | 72,258 | 4.80 |
| 6/12/2025 | 1.21 | 1.25 | 1.20 | 1.22 | 38,266 | 4.88 |
| 6/11/2025 | 1.28 | 1.29 | 1.20 | 1.20 | 412,629 | 4.81 |
| 6/10/2025 | 1.29 | 1.35 | 1.26 | 1.30 | 104,032 | 5.20 |
| 6/09/2025 | 1.33 | 1.34 | 1.24 | 1.32 | 146,892 | 5.28 |
| 6/06/2025 | 1.30 | 1.37 | 1.30 | 1.32 | 76,717 | 5.29 |