Want to see CMGR full AI Analyst Report?
Clubhouse Media Group (CMGR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| May 23, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,595,988 | 2.12 |
| May 20, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,076,510 | 1.84 |
| May 19, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 3,368,403 | 2.07 |
| May 18, 2022 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +40.00% | 10,166,780 | 6.85 |
| May 10, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,057,735 | 0.71 |
| May 09, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 1,619,582 | 1.10 |
| May 06, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 1,613,393 | 1.10 |
| May 05, 2022 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +25.00% | 2,007,289 | 1.39 |
| May 04, 2022 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 5,738,919 | 4.21 |
| May 03, 2022 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +27.27% | 3,345,095 | 2.53 |
| May 02, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 988,792 | 0.75 |
| Apr 28, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,237,781 | 0.94 |
| Apr 27, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 978,174 | 0.74 |
| Apr 26, 2022 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,086,805 | 0.83 |
| Apr 25, 2022 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 1,084,868 | 0.82 |
| Apr 22, 2022 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 942,553 | 0.72 |
| Apr 21, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 2,054,049 | 1.56 |
| Apr 20, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.74% | 5,641,122 | 4.47 |
| Apr 19, 2022 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +27.78% | 19,255,779 | 19.31 |
| Apr 18, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | 918,931 | 0.91 |
| Apr 14, 2022 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 609,923 | 0.60 |
| Apr 13, 2022 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 496,645 | 0.47 |
| Apr 12, 2022 | 0.02 | 0.03 | 0.02 | 0.03 | 0.02 | +0.00% | 630,226 | 0.59 |
| Apr 11, 2022 | 0.03 | 0.03 | 0.02 | 0.03 | 0.02 | -3.85% | 480,247 | 0.45 |
| Apr 08, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 229,934 | 0.22 |
| Apr 07, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 1,267,021 | 1.20 |
| Apr 06, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,360,962 | 2.32 |
| Apr 05, 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 1,438,374 | 1.44 |
| Apr 04, 2022 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | +0.00% | 1,164,372 | 1.19 |
| Apr 01, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +7.14% | 1,735,322 | 1.81 |
| Mar 31, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 364,194 | 0.38 |
| Mar 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 552,413 | 0.58 |
| Mar 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 202,594 | 0.21 |
| Mar 28, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,378,469 | 1.48 |
| Mar 25, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 2,548,404 | 2.84 |
| Mar 24, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +3.45% | 551,064 | 0.62 |
| Mar 23, 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.37% | 1,146,687 | 1.31 |
| Mar 22, 2022 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 1,190,102 | 1.39 |
| Mar 21, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 105,295 | 0.12 |
| Mar 18, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 87,300 | 0.10 |
| Mar 17, 2022 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.14% | 354,602 | 0.41 |
| Mar 16, 2022 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 422,514 | 0.49 |
| Mar 15, 2022 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | +7.32% | 135,035 | 0.16 |
| Mar 14, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 243,017 | 0.28 |
| Mar 11, 2022 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -6.67% | 2,569,805 | 3.12 |
| Mar 10, 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | +2.27% | 164,868 | 0.20 |
| Mar 09, 2022 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 219,608 | 0.27 |
| Mar 08, 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +12.20% | 237,584 | 0.29 |
| Mar 07, 2022 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -4.65% | 797,337 | 0.99 |
| Mar 04, 2022 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.24% | 839,010 | 1.04 |