Want to see GB:CML full AI Analyst Report?
CML Microsystems (CML) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 295.00 | 305.00 | 290.00 | 295.00 | 295.00 | +0.00% | 16,628 | 1.04 |
| Oct 29, 2026 | 295.00 | 300.00 | 290.00 | 295.00 | 295.00 | +0.00% | 1,866 | 0.11 |
| Oct 28, 2026 | 300.00 | 300.00 | 290.00 | 295.00 | 295.00 | -1.67% | 9,173 | 0.56 |
| Oct 27, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | +0.00% | 3,515 | 0.21 |
| Oct 26, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | +0.00% | 4,658 | 0.28 |
| Oct 23, 2026 | 300.00 | 297.00 | 290.00 | 300.00 | 300.00 | +0.00% | 8,295 | 0.49 |
| Oct 22, 2026 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | +0.00% | 4,304 | 0.25 |
| Oct 21, 2026 | 300.00 | 298.20 | 297.98 | 300.00 | 300.00 | +0.00% | 518 | 0.02 |
| Oct 20, 2026 | 300.00 | 293.00 | 290.00 | 300.00 | 300.00 | +0.00% | 2,851 | 0.11 |
| Oct 19, 2026 | 305.00 | 310.00 | 291.10 | 300.00 | 300.00 | -1.64% | 23,425 | 0.89 |
| Oct 16, 2026 | 305.00 | 306.00 | 301.00 | 305.00 | 305.00 | +0.00% | 3,512 | 0.13 |
| Oct 15, 2026 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | +0.00% | 4,039 | 0.15 |
| Oct 14, 2026 | 315.00 | 320.00 | 302.20 | 305.00 | 305.00 | -3.17% | 5,790 | 0.21 |
| Oct 13, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 21,443 | 0.80 |
| Oct 12, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 9,235 | 0.33 |
| Oct 09, 2026 | 320.00 | 329.80 | 308.50 | 315.00 | 315.00 | -1.56% | 10,635 | 0.37 |
| Oct 08, 2026 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.54% | 5,775 | 0.20 |
| Oct 07, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | +0.00% | 2,766 | 0.09 |
| Oct 06, 2026 | 325.00 | 326.70 | 320.00 | 325.00 | 325.00 | +0.00% | 7,405 | 0.24 |
| Oct 05, 2026 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | +0.78% | 5,279 | 0.17 |
| Oct 02, 2026 | 315.00 | 325.00 | 310.00 | 322.50 | 322.50 | +2.38% | 38,692 | 1.29 |
| Oct 01, 2026 | 325.00 | 330.00 | 310.00 | 315.00 | 315.00 | -3.08% | 23,744 | 0.80 |
| Sep 30, 2026 | 307.50 | 330.00 | 300.00 | 325.00 | 325.00 | +5.69% | 23,449 | 0.79 |
| Sep 29, 2026 | 307.50 | 315.00 | 300.00 | 307.50 | 307.50 | +0.00% | 8,439 | 0.28 |
| Sep 28, 2026 | 302.50 | 315.00 | 295.00 | 307.50 | 307.50 | +1.65% | 17,056 | 0.57 |
| Sep 25, 2026 | 302.50 | 310.00 | 300.50 | 302.50 | 302.50 | +0.00% | 4,127 | 0.14 |
| Sep 24, 2026 | 300.00 | 310.00 | 290.00 | 302.50 | 302.50 | +0.83% | 13,753 | 0.46 |
| Sep 23, 2026 | 290.00 | 309.00 | 280.00 | 300.00 | 300.00 | +5.26% | 25,415 | 0.84 |
| Sep 22, 2026 | 282.50 | 295.00 | 275.00 | 285.00 | 285.00 | +0.88% | 7,812 | 0.26 |
| Sep 21, 2026 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | +0.00% | 15,913 | 0.53 |
| Sep 18, 2026 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | +0.00% | 18,713 | 0.61 |
| Sep 17, 2026 | 282.50 | 285.00 | 275.00 | 282.50 | 282.50 | +0.00% | 10,422 | 0.34 |
| Sep 16, 2026 | 282.50 | 281.75 | 275.00 | 282.50 | 282.50 | +0.00% | 5,023 | 0.16 |
| Sep 15, 2026 | 285.00 | 280.00 | 275.00 | 282.50 | 282.50 | -0.88% | 30,901 | 0.97 |
| Sep 14, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | +0.00% | 1,992 | 0.06 |
| Sep 11, 2026 | 290.00 | 300.00 | 280.00 | 285.00 | 285.00 | -1.72% | 12,430 | 0.36 |
| Sep 10, 2026 | 295.00 | 300.00 | 280.00 | 290.00 | 290.00 | -0.85% | 10,219 | 0.29 |
| Sep 09, 2026 | 292.50 | 295.00 | 290.00 | 292.50 | 292.50 | +0.00% | 3,464 | 0.09 |
| Sep 08, 2026 | 307.50 | 315.00 | 291.33 | 292.50 | 292.50 | -4.88% | 7,372 | 0.20 |
| Sep 07, 2026 | 310.00 | 315.00 | 300.00 | 307.50 | 307.50 | -0.81% | 5,581 | 0.15 |
| Sep 04, 2026 | 312.50 | 320.00 | 300.00 | 310.00 | 310.00 | -0.80% | 6,042 | 0.16 |
| Sep 03, 2026 | 312.50 | 319.48 | 305.00 | 312.50 | 312.50 | +0.00% | 2,341 | 0.06 |
| Sep 02, 2026 | 307.50 | 320.00 | 305.00 | 312.50 | 312.50 | +1.63% | 14,762 | 0.37 |
| Sep 01, 2026 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | +0.00% | 11,740 | 0.29 |
| Aug 31, 2026 | 307.50 | 308.50 | 306.50 | 307.50 | 307.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | +0.00% | 18,746 | 0.45 |
| Aug 27, 2026 | 310.00 | 314.49 | 305.00 | 307.50 | 307.50 | -0.81% | 13,500 | 0.32 |
| Aug 26, 2026 | 310.00 | 314.49 | 305.00 | 310.00 | 310.00 | +0.00% | 9,295 | 0.21 |
| Aug 25, 2026 | 315.00 | 320.00 | 305.00 | 310.00 | 310.00 | -1.59% | 26,945 | 0.56 |
| Aug 24, 2026 | 315.00 | 320.00 | 310.00 | 315.00 | 315.00 | +0.00% | 5,084 | 0.09 |
