CM Life Sciences III Inc. Class A Common Stock (CMLT) Historical Stock Data
8.70 ↑0.01 (0.12%)
As of December 17, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, CMLT is down -0.41% a day on average. There have been 19 days where CM Life Sciences III Inc. Class A Common Stock closed green and 11 days where CMLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.17 | 8.69 | ↓$0.48 (-5.23%) | 8.29 | 9.17 | 520.83K |
| 2021-12-16 | 9.55 | 9.21 | ↓$0.34 (-3.56%) | 9.12 | 9.70 | 118.25K |
| 2021-12-15 | 9.74 | 9.57 | ↓$0.17 (-1.75%) | 9.57 | 9.88 | 63.40K |
| 2021-12-14 | 9.86 | 9.72 | ↓$0.14 (-1.42%) | 9.70 | 9.96 | 315.68K |
| 2021-12-13 | 9.92 | 9.80 | ↓$0.12 (-1.21%) | 9.66 | 9.93 | 239.76K |
| 2021-12-10 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 1.68M |
| 2021-12-09 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 824.87K |
| 2021-12-08 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.95 | 9.98 | 1.72M |
| 2021-12-07 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 2.16M |
| 2021-12-06 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 106.49K |
| 2021-12-03 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 1.10M |
| 2021-12-02 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 0.93M |
| 2021-12-01 | 9.97 | 9.94 | ↓$0.03 (-0.30%) | 9.94 | 9.97 | 154.05K |
| 2021-11-30 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.94 | 9.98 | 158.10K |
| 2021-11-29 | 9.94 | 9.95 | ↑$0.01 (0.08%) | 9.94 | 9.97 | 52.92K |
| 2021-11-26 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.94 | 9.96 | 122.35K |
| 2021-11-24 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 225.41K |
| 2021-11-23 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.93 | 9.97 | 12.27K |
| 2021-11-22 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.92 | 9.96 | 119.74K |
| 2021-11-19 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.94 | 9.96 | 80.78K |
| 2021-11-18 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 110.76K |
| 2021-11-17 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 387.70K |
| 2021-11-16 | 9.95 | 9.97 | ↑$0.02 (0.20%) | 9.95 | 9.97 | 20.48K |
| 2021-11-15 | 9.96 | 9.97 | ↑$0.00 (0.05%) | 9.95 | 9.98 | 36.56K |
| 2021-11-12 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.98 | 140.02K |
| 2021-11-11 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.97 | 484.19K |
| 2021-11-10 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 14.29K |
| 2021-11-09 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 135.98K |
| 2021-11-08 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.95 | 9.99 | 48.95K |
| 2021-11-05 | 9.94 | 9.97 | ↑$0.03 (0.29%) | 9.94 | 9.97 | 7.31K |
Create an account or log in to view more rows.
$CMLT my put options are fine
$CMLT buying this dip
$CMLT when is earnings
$CMLT is the dump over
$CMLT it begins tomorrow
$CMLT i'm out of slaps for the day
$CMLT we need to get moving
$CMLT Bears get cremated today
$CMLT come back next earning
$CMLT used to this fuckery!! Not leaving no chance !