Chemomab Therapeutics Ltd. - American Depositary Shares (CMMB)
1.7900
+0.1400 (8.48%)
NASDAQ · Last Trade: Jan 2nd, 7:43 PM EST
Historical Prices For Chemomab Therapeutics Ltd. - American Depositary Shares (CMMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 1.66 | 1.85 | 1.66 | 1.79 | 77,106 | 1.79 |
| 12/31/2025 | 1.64 | 1.73 | 1.60 | 1.65 | 110,554 | 1.65 |
| 12/30/2025 | 1.70 | 1.83 | 1.60 | 1.64 | 98,373 | 1.64 |
| 12/29/2025 | 1.80 | 1.82 | 1.66 | 1.69 | 107,560 | 1.69 |
| 12/26/2025 | 1.94 | 1.98 | 1.71 | 1.80 | 146,390 | 1.80 |
| 12/24/2025 | 2.05 | 2.05 | 1.79 | 1.88 | 102,305 | 1.88 |
| 12/23/2025 | 1.94 | 2.24 | 1.83 | 1.90 | 72,368 | 1.90 |
| 12/22/2025 | 1.90 | 2.10 | 1.89 | 1.94 | 51,523 | 1.94 |
| 12/19/2025 | 2.01 | 2.15 | 1.73 | 1.89 | 138,743 | 1.89 |
| 12/18/2025 | 2.10 | 2.21 | 1.91 | 1.92 | 201,175 | 1.92 |
| 12/17/2025 | 2.08 | 2.15 | 1.96 | 2.08 | 75,619 | 2.08 |
| 12/16/2025 | 2.12 | 2.17 | 2.02 | 2.06 | 85,426 | 2.06 |
| 12/15/2025 | 2.27 | 2.34 | 2.01 | 2.06 | 167,144 | 2.06 |
| 12/12/2025 | 2.41 | 2.44 | 2.21 | 2.22 | 55,336 | 2.22 |
| 12/11/2025 | 2.45 | 2.50 | 2.36 | 2.36 | 59,001 | 2.36 |
| 12/10/2025 | 2.60 | 2.71 | 2.36 | 2.47 | 184,355 | 2.47 |
| 12/09/2025 | 2.73 | 2.73 | 2.49 | 2.60 | 160,497 | 2.60 |
| 12/08/2025 | 2.47 | 2.77 | 2.44 | 2.74 | 105,190 | 2.74 |
| 12/05/2025 | 2.54 | 2.62 | 2.45 | 2.48 | 52,921 | 2.48 |
| 12/04/2025 | 2.54 | 2.64 | 2.42 | 2.47 | 74,175 | 2.47 |
| 12/03/2025 | 2.53 | 2.68 | 2.48 | 2.49 | 93,435 | 2.49 |
| 12/02/2025 | 2.65 | 2.67 | 2.50 | 2.53 | 102,290 | 2.53 |
| 12/01/2025 | 2.61 | 2.65 | 2.58 | 2.62 | 55,702 | 2.62 |
| 11/28/2025 | 2.55 | 2.62 | 2.54 | 2.62 | 54,378 | 2.62 |
| 11/26/2025 | 2.41 | 2.61 | 2.41 | 2.53 | 81,434 | 2.53 |
| 11/25/2025 | 2.40 | 2.53 | 2.39 | 2.42 | 36,930 | 2.42 |
| 11/24/2025 | 2.48 | 2.50 | 2.36 | 2.41 | 73,673 | 2.41 |
| 11/21/2025 | 2.49 | 2.54 | 2.40 | 2.53 | 72,318 | 2.53 |
| 11/20/2025 | 2.75 | 2.78 | 2.42 | 2.43 | 188,403 | 2.43 |
| 11/19/2025 | 2.81 | 2.81 | 2.63 | 2.70 | 92,558 | 2.70 |
| 11/18/2025 | 2.56 | 2.85 | 2.56 | 2.73 | 153,127 | 2.73 |
| 11/17/2025 | 2.77 | 2.77 | 2.51 | 2.60 | 84,278 | 2.60 |
| 11/14/2025 | 2.52 | 2.79 | 2.50 | 2.66 | 97,550 | 2.66 |
| 11/13/2025 | 2.72 | 2.73 | 2.48 | 2.55 | 73,149 | 2.55 |
| 11/12/2025 | 2.75 | 2.82 | 2.61 | 2.68 | 75,085 | 2.68 |
| 11/11/2025 | 2.70 | 2.77 | 2.67 | 2.67 | 82,338 | 2.67 |
| 11/10/2025 | 2.67 | 2.80 | 2.66 | 2.70 | 134,750 | 2.70 |
| 11/07/2025 | 2.56 | 2.66 | 2.50 | 2.64 | 42,392 | 2.64 |
| 11/06/2025 | 2.69 | 2.76 | 2.58 | 2.58 | 49,869 | 2.58 |
| 11/05/2025 | 2.61 | 2.80 | 2.60 | 2.67 | 44,955 | 2.67 |
| 11/04/2025 | 2.75 | 2.79 | 2.64 | 2.67 | 55,268 | 2.67 |
| 11/03/2025 | 3.07 | 3.07 | 2.78 | 2.80 | 69,282 | 2.80 |
| 10/31/2025 | 3.06 | 3.10 | 3.01 | 3.06 | 54,948 | 3.06 |
| 10/30/2025 | 3.09 | 3.23 | 2.95 | 2.98 | 38,944 | 2.98 |
| 10/29/2025 | 3.13 | 3.29 | 3.05 | 3.09 | 124,990 | 3.09 |
| 10/28/2025 | 3.02 | 3.19 | 3.00 | 3.13 | 105,269 | 3.13 |
| 10/27/2025 | 3.28 | 3.44 | 3.01 | 3.05 | 92,540 | 3.05 |
| 10/24/2025 | 3.00 | 3.25 | 2.97 | 3.25 | 112,338 | 3.25 |
| 10/23/2025 | 3.17 | 3.27 | 2.72 | 2.91 | 474,117 | 2.91 |
| 10/22/2025 | 3.37 | 3.45 | 3.02 | 3.09 | 196,700 | 3.09 |
| 10/21/2025 | 3.44 | 3.45 | 3.26 | 3.39 | 166,541 | 3.39 |
| 10/20/2025 | 3.38 | 3.45 | 3.27 | 3.40 | 211,279 | 3.40 |
| 10/17/2025 | 3.22 | 3.37 | 3.11 | 3.32 | 191,245 | 3.32 |
| 10/16/2025 | 3.49 | 3.49 | 3.20 | 3.28 | 141,792 | 3.28 |
| 10/15/2025 | 3.49 | 3.50 | 3.23 | 3.38 | 117,434 | 3.38 |
| 10/14/2025 | 3.35 | 3.46 | 3.28 | 3.45 | 225,028 | 3.45 |
| 10/13/2025 | 3.18 | 3.45 | 3.17 | 3.36 | 242,451 | 3.36 |
| 10/10/2025 | 3.40 | 3.49 | 3.03 | 3.28 | 336,199 | 3.28 |
| 10/09/2025 | 3.49 | 3.55 | 3.30 | 3.37 | 254,740 | 3.37 |
| 10/08/2025 | 3.42 | 3.50 | 3.29 | 3.50 | 417,094 | 3.50 |
| 10/07/2025 | 2.99 | 3.58 | 2.95 | 3.48 | 1,485,570 | 3.48 |
| 10/06/2025 | 2.73 | 2.90 | 2.70 | 2.87 | 214,244 | 2.87 |
| 10/03/2025 | 2.70 | 2.79 | 2.67 | 2.72 | 165,955 | 2.72 |