TipRanks
Chemring (CH:CMN1)
:CMN1
Switzerland Market
CMN1
Chemring
RESEARCH TOOLSreports

Chemring (CMN1) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 30, 2026
6.21
6.32
6.21
6.21
6.21
-0.54%
0
―
Oct 29, 2026
6.24
6.35
6.24
6.24
6.24
+0.92%
0
―
Oct 28, 2026
6.19
6.29
6.19
6.19
6.19
+1.10%
0
―
Oct 27, 2026
6.12
6.23
6.12
6.12
6.12
+1.09%
0
―
Oct 26, 2026
6.05
6.16
6.05
6.05
6.05
+2.54%
0
―
Oct 23, 2026
5.90
6.01
5.90
5.90
5.90
+1.48%
0
―
Oct 22, 2026
5.82
5.92
5.82
5.82
5.82
-0.73%
0
―
Oct 21, 2026
5.86
5.96
5.86
5.86
5.86
+0.10%
0
―
Oct 20, 2026
5.85
5.95
5.85
5.85
5.85
+0.48%
0
―
Oct 19, 2026
5.83
5.93
5.83
5.83
5.83
-1.02%
0
―
Oct 16, 2026
5.89
7.00
5.89
5.89
5.89
+3.30%
0
―
Oct 15, 2026
5.70
5.80
5.70
5.70
5.70
+1.35%
0
―
Oct 14, 2026
5.62
5.72
5.62
5.62
5.62
+2.59%
0
―
Oct 13, 2026
5.48
5.57
5.48
5.48
5.48
-10.79%
0
―
Oct 12, 2026
6.14
6.14
5.61
6.14
6.14
0.00%
0
―
Oct 09, 2026
6.14
6.14
5.59
6.14
6.14
0.00%
0
―
Oct 08, 2026
6.14
6.14
6.14
6.14
6.14
0.00%
0
―
Oct 07, 2026
6.14
6.14
6.14
6.14
6.14
0.00%
0
―
Oct 06, 2026
6.14
6.14
6.14
6.14
6.14
0.00%
0
―
Oct 05, 2026
6.14
6.14
5.79
6.14
6.14
0.00%
0
―
Oct 02, 2026
6.14
6.14
5.75
6.14
6.14
0.00%
0
―
Oct 01, 2026
6.14
6.14
5.88
6.14
6.14
0.00%
0
―
Sep 30, 2026
6.14
6.14
6.01
6.14
6.14
0.00%
0
―
Sep 29, 2026
6.14
6.14
5.89
6.14
6.14
0.00%
0
―
Sep 28, 2026
6.14
6.14
5.85
6.14
6.14
0.00%
0
―
Sep 25, 2026
6.14
6.14
5.82
6.14
6.14
0.00%
0
―
Sep 24, 2026
6.14
6.14
5.81
6.14
6.14
0.00%
0
―
Sep 23, 2026
6.14
6.14
5.93
6.14
6.14
0.00%
0
―
Sep 22, 2026
6.14
6.14
5.83
6.14
6.14
0.00%
0
―
Sep 21, 2026
6.14
6.14
5.90
6.14
6.14
0.00%
0
―
Sep 18, 2026
6.14
6.14
5.85
6.14
6.14
0.00%
0
―
Sep 17, 2026
6.14
6.14
5.85
6.14
6.14
0.00%
0
―
Sep 16, 2026
6.14
6.14
5.84
6.14
6.14
0.00%
0
―
Sep 15, 2026
6.14
6.14
5.83
6.14
6.14
0.00%
0
―
Sep 14, 2026
6.14
6.14
5.79
6.14
6.14
0.00%
0
―
Sep 11, 2026
6.14
6.14
5.79
6.14
6.14
0.00%
0
―
Sep 10, 2026
6.14
6.14
5.63
6.14
6.14
0.00%
0
―
Sep 09, 2026
6.14
6.14
5.71
6.14
6.14
0.00%
0
―
Sep 08, 2026
6.14
6.14
5.71
6.14
6.14
0.00%
0
―
Sep 07, 2026
6.14
6.14
5.84
6.14
6.14
0.00%
0
―
Sep 04, 2026
6.14
6.14
5.75
6.14
6.14
0.00%
0
―
Sep 03, 2026
6.14
6.14
5.72
6.14
6.14
0.00%
0
―
Sep 02, 2026
6.14
6.14
5.81
6.14
6.14
0.00%
0
―
Sep 01, 2026
6.14
6.14
5.81
6.14
6.14
0.00%
0
―
Aug 31, 2026
6.14
6.22
5.81
6.14
6.14
0.00%
0
―
Aug 28, 2026
6.14
6.14
6.14
6.14
6.14
―
800
―
Rows:
50