Callan JMB Inc. - Common Stock (CJMB)
1.3900
+0.0400 (2.96%)
NASDAQ · Last Trade: Jan 12th, 6:43 PM EST
Historical Prices For Callan JMB Inc. - Common Stock (CJMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/12/2026 | 1.39 | 1.67 | 1.38 | 1.39 | 391,460 | 1.39 |
| 1/09/2026 | 1.28 | 1.39 | 1.26 | 1.35 | 51,583 | 1.35 |
| 1/08/2026 | 1.19 | 1.42 | 1.15 | 1.26 | 147,802 | 1.26 |
| 1/07/2026 | 1.19 | 1.24 | 1.16 | 1.17 | 27,375 | 1.17 |
| 1/06/2026 | 1.19 | 1.20 | 1.14 | 1.18 | 35,183 | 1.18 |
| 1/05/2026 | 1.11 | 1.19 | 1.09 | 1.16 | 32,582 | 1.16 |
| 1/02/2026 | 1.11 | 1.18 | 1.09 | 1.12 | 17,209 | 1.12 |
| 12/31/2025 | 1.24 | 1.24 | 1.08 | 1.11 | 28,107 | 1.11 |
| 12/30/2025 | 1.14 | 1.22 | 1.14 | 1.16 | 34,337 | 1.16 |
| 12/29/2025 | 1.42 | 1.42 | 1.13 | 1.14 | 87,334 | 1.14 |
| 12/26/2025 | 1.36 | 1.43 | 1.30 | 1.33 | 12,703 | 1.33 |
| 12/24/2025 | 1.36 | 1.40 | 1.32 | 1.39 | 15,544 | 1.39 |
| 12/23/2025 | 1.40 | 1.44 | 1.23 | 1.36 | 65,366 | 1.36 |
| 12/22/2025 | 1.46 | 1.50 | 1.36 | 1.40 | 17,400 | 1.40 |
| 12/19/2025 | 1.52 | 1.53 | 1.35 | 1.44 | 37,376 | 1.44 |
| 12/18/2025 | 1.65 | 1.67 | 1.36 | 1.45 | 80,459 | 1.45 |
| 12/17/2025 | 1.68 | 1.75 | 1.60 | 1.73 | 25,507 | 1.73 |
| 12/16/2025 | 1.69 | 1.78 | 1.63 | 1.77 | 21,864 | 1.77 |
| 12/15/2025 | 1.86 | 1.86 | 1.60 | 1.71 | 39,741 | 1.71 |
| 12/12/2025 | 1.89 | 1.89 | 1.73 | 1.77 | 27,766 | 1.77 |
| 12/11/2025 | 1.79 | 1.86 | 1.74 | 1.81 | 18,307 | 1.81 |
| 12/10/2025 | 1.77 | 1.84 | 1.55 | 1.78 | 71,665 | 1.78 |
| 12/09/2025 | 1.52 | 2.01 | 1.52 | 1.75 | 157,282 | 1.75 |
| 12/08/2025 | 1.52 | 1.64 | 1.38 | 1.51 | 73,792 | 1.51 |
| 12/05/2025 | 1.40 | 1.57 | 1.35 | 1.57 | 48,457 | 1.57 |
| 12/04/2025 | 1.40 | 1.51 | 1.20 | 1.47 | 119,553 | 1.47 |
| 12/03/2025 | 2.07 | 2.20 | 1.40 | 1.40 | 179,431 | 1.40 |
| 12/02/2025 | 2.24 | 2.48 | 2.10 | 2.11 | 28,691 | 2.11 |
| 12/01/2025 | 2.54 | 2.60 | 2.27 | 2.35 | 11,281 | 2.35 |
| 11/28/2025 | 2.49 | 2.85 | 2.31 | 2.50 | 29,088 | 2.50 |
| 11/26/2025 | 2.43 | 2.70 | 2.25 | 2.44 | 22,078 | 2.44 |
| 11/25/2025 | 2.46 | 2.85 | 2.08 | 2.49 | 49,941 | 2.49 |
| 11/24/2025 | 2.95 | 3.20 | 2.93 | 2.96 | 4,711 | 2.96 |
| 11/21/2025 | 3.35 | 3.55 | 3.00 | 3.03 | 8,214 | 3.03 |
| 11/20/2025 | 3.34 | 3.34 | 3.31 | 3.31 | 2,098 | 3.31 |
| 11/19/2025 | 3.27 | 3.27 | 3.20 | 3.20 | 2,340 | 3.20 |
| 11/18/2025 | 3.60 | 3.78 | 3.11 | 3.12 | 25,245 | 3.12 |
| 11/17/2025 | 3.58 | 3.74 | 3.25 | 3.74 | 4,821 | 3.74 |
| 11/14/2025 | 3.66 | 3.95 | 3.50 | 3.61 | 6,125 | 3.61 |
| 11/13/2025 | 3.50 | 3.89 | 3.44 | 3.44 | 8,660 | 3.44 |
| 11/12/2025 | 3.60 | 3.80 | 3.55 | 3.79 | 15,406 | 3.79 |
| 11/11/2025 | 3.81 | 3.94 | 3.63 | 3.89 | 2,752 | 3.89 |
| 11/10/2025 | 3.86 | 4.00 | 3.86 | 3.89 | 1,797 | 3.89 |
| 11/07/2025 | 3.81 | 4.00 | 3.58 | 3.99 | 8,343 | 3.99 |
| 11/06/2025 | 4.00 | 4.00 | 3.81 | 3.99 | 5,801 | 3.99 |
| 11/05/2025 | 3.77 | 3.98 | 3.77 | 3.95 | 10,327 | 3.95 |
| 11/04/2025 | 3.92 | 4.08 | 3.81 | 3.90 | 8,876 | 3.90 |
| 11/03/2025 | 4.08 | 4.10 | 3.88 | 3.88 | 5,312 | 3.88 |
| 10/31/2025 | 4.13 | 4.13 | 3.95 | 4.02 | 3,672 | 4.02 |
| 10/30/2025 | 4.14 | 4.14 | 4.05 | 4.05 | 7,568 | 4.05 |
| 10/29/2025 | 4.05 | 4.20 | 4.01 | 4.10 | 3,172 | 4.10 |
| 10/28/2025 | 4.00 | 4.29 | 4.00 | 4.10 | 2,241 | 4.10 |
| 10/27/2025 | 4.05 | 4.05 | 4.04 | 4.05 | 2,532 | 4.05 |
| 10/24/2025 | 4.17 | 4.17 | 4.11 | 4.11 | 3,990 | 4.11 |
| 10/23/2025 | 4.04 | 4.18 | 3.87 | 4.18 | 11,041 | 4.18 |
| 10/22/2025 | 4.07 | 4.22 | 3.96 | 4.17 | 16,482 | 4.17 |
| 10/21/2025 | 4.06 | 4.32 | 4.00 | 4.07 | 37,514 | 4.07 |
| 10/20/2025 | 4.24 | 4.35 | 4.00 | 4.19 | 22,030 | 4.19 |
| 10/17/2025 | 3.77 | 4.29 | 3.77 | 4.29 | 11,445 | 4.29 |
| 10/16/2025 | 4.09 | 4.09 | 3.61 | 3.98 | 12,531 | 3.98 |
| 10/15/2025 | 4.30 | 4.30 | 4.10 | 4.12 | 6,556 | 4.12 |
| 10/14/2025 | 4.18 | 4.25 | 4.08 | 4.18 | 14,070 | 4.18 |
| 10/13/2025 | 4.39 | 4.42 | 4.24 | 4.24 | 7,219 | 4.24 |