Dark

CJMB
Callan JMB Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:56:46 PM EDT

0.8600USD-10.713%(+0.8600)1,792,679

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

0.7700USD-13.288%(+0.7700)312,005

After-hours

Jul 16, 2026 4:54:30 PM EDT

0.8301USD-3.745%(-0.0323)29,456

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.776500	0.918000	0.705300	0.8610	+16.509%	13,783,713	0.000%
2026-07-15	0.732449	0.750900	0.704700	0.7390	-1.585%	9,046	+16.509%
2026-07-14	0.730000	0.763000	0.695000	0.7509	-1.093%	4,483	+14.662%
2026-07-13	0.741000	0.785250	0.661500	0.7592	-0.901%	46,389	+13.409%
2026-07-10	0.740000	0.792500	0.735100	0.7661	+1.726%	21,289	+12.387%
2026-07-09	0.756862	0.789500	0.734200	0.7531	-4.767%	26,799	+14.327%
2026-07-08	0.785200	0.825000	0.725800	0.7908	+4.327%	183,894	+8.877%
2026-07-07	0.787500	0.847300	0.738900	0.7580	-7.775%	50,388	+13.588%
2026-07-06	0.819200	0.865000	0.780000	0.8219	+0.723%	35,049	+4.757%
2026-07-02	0.767200	0.850000	0.732200	0.8160	+1.455%	206,044	+5.515%
2026-07-01	0.773000	0.809600	0.760500	0.8043	+0.037%	24,041	+7.050%
2026-06-30	0.770150	0.809800	0.746100	0.8040	+1.643%	19,353	+7.090%
2026-06-29	0.768400	0.799700	0.736200	0.7910	+4.079%	48,178	+8.850%
2026-06-26	0.749900	0.809800	0.740000	0.7600	-1.299%	67,409	+13.289%
2026-06-25	0.730000	0.770000	0.700000	0.7700	+5.479%	16,375	+11.818%
2026-06-24	0.715600	0.739000	0.692500	0.7300	-1.218%	16,625	+17.945%
2026-06-23	0.682500	0.739000	0.675700	0.7390	+5.196%	58,194	+16.509%
2026-06-22	0.703500	0.723799	0.680200	0.7025	-2.145%	34,244	+22.562%
2026-06-18	0.745100	0.745100	0.714300	0.7179	-5.115%	36,607	+19.933%
2026-06-17	0.749700	0.809900	0.714200	0.7566	-5.366%	77,249	+13.799%
2026-06-16	0.707100	0.837300	0.680301	0.7995	+13.889%	233,506	+7.692%
2026-06-15	0.740000	0.779500	0.690000	0.7020	-14.515%	353,056	+22.650%
2026-06-12	0.723200	0.830000	0.701500	0.8212	+5.282%	5,370,372	+4.847%
2026-06-11	0.732000	0.780000	0.686700	0.7800	+2.416%	30,228	+10.385%
2026-06-10	0.720000	0.790100	0.696300	0.7616	+0.211%	36,278	+13.051%
2026-06-09	0.746000	0.760000	0.715100	0.7600	-0.913%	19,031	+13.289%
2026-06-08	0.699700	0.784600	0.675600	0.7670	+6.233%	87,997	+12.256%
2026-06-05	0.789600	0.794500	0.720400	0.7220	-13.232%	59,476	+19.252%
2026-06-04	0.761000	0.846900	0.722500	0.8321	+5.329%	38,585	+3.473%
2026-06-03	0.770000	0.790000	0.760000	0.7900	+2.731%	63,098	+8.987%
2026-06-02	0.758600	0.770000	0.717300	0.7690	-0.569%	50,958	+11.964%
2026-06-01	0.704000	0.780000	0.700000	0.7734	+5.945%	46,524	+11.327%
2026-05-29	0.714800	0.752900	0.700100	0.7300	-4.749%	23,575	+17.945%
2026-05-28	0.704000	0.766400	0.701100	0.7664	+6.253%	20,807	+12.343%
2026-05-27	0.720000	0.780000	0.699900	0.7213	-9.578%	112,189	+19.368%
2026-05-26	0.810000	0.819000	0.735000	0.7977	+1.566%	59,578	+7.935%
2026-05-22	0.775000	0.820000	0.731500	0.7854	-1.702%	117,311	+9.626%
2026-05-21	0.694000	0.820000	0.650400	0.7990	+11.670%	100,721	+7.760%
2026-05-20	0.777000	0.777000	0.681000	0.7155	-9.636%	409,854	+20.335%
2026-05-19	0.761600	0.820000	0.680000	0.7918	-19.204%	7,352,303	+8.740%
2026-05-18	1.000000	1.000000	0.950000	0.9800	-2.970%	30,499	-12.143%
2026-05-15	1.030000	1.030000	0.950000	1.0100	+1.040%	16,104	-14.752%
2026-05-14	0.980000	1.019000	0.948000	0.9996	-0.040%	61,003	-13.866%
2026-05-13	1.000000	1.030000	0.960000	1.0000	-2.913%	86,288	-13.900%
2026-05-12	1.090000	1.090000	1.000000	1.0300	-3.738%	33,148	-16.408%
2026-05-11	1.130000	1.130000	1.060000	1.0700	-6.140%	28,503	-19.533%
2026-05-08	1.150000	1.150000	1.100000	1.1400	0.000%	7,697	-24.474%
2026-05-07	1.120000	1.150000	1.085000	1.1400	+4.587%	35,437	-24.474%
2026-05-06	1.100000	1.135000	1.050100	1.0900	-2.679%	66,117	-21.009%
2026-05-05	1.100000	1.130000	1.060000	1.1200	+2.752%	45,296	-23.125%
2026-05-04	1.050000	1.127600	1.050000	1.0900	-1.802%	69,091	-21.009%
2026-05-01	1.180000	1.220000	1.030000	1.1100	0.000%	563,307	-22.432%
2026-04-30	1.040000	1.140000	0.961500	1.1100	+11.000%	213,398	-22.432%
2026-04-29	0.940800	1.070000	0.856300	1.0000	+4.167%	333,610	-13.900%
2026-04-28	0.952000	1.049900	0.870300	0.9600	-2.260%	107,067	-10.313%
2026-04-27	1.040000	1.047000	0.982000	0.9822	-4.641%	19,578	-12.340%
2026-04-24	1.070000	1.140000	1.000000	1.0300	-2.830%	49,901	-16.408%
2026-04-23	1.165000	1.165000	1.060000	1.0600	-7.826%	32,480	-18.774%
2026-04-22	1.250000	1.250000	1.150000	1.1500	-0.862%	27,727	-25.130%
2026-04-21	1.150000	1.180000	1.145700	1.1600	0.000%	28,176	-25.776%
2026-04-20	1.140000	1.235000	1.110100	1.1600	-3.333%	210,131	-25.776%
2026-04-17	1.170000	1.270000	1.120000	1.2000	+3.448%	85,315	-28.250%
2026-04-16	1.080000	1.210000	1.080000	1.1600	+5.455%	88,750	-25.776%
2026-04-15	1.070000	1.140000	1.070000	1.1000	+0.917%	70,419	-21.727%
2026-04-14	1.110000	1.210000	1.040000	1.0900	-3.540%	79,296	-21.009%
2026-04-13	1.183800	1.190000	1.100000	1.1300	-7.377%	112,011	-23.805%
2026-04-10	1.210000	1.230000	1.180000	1.2200	+0.826%	30,703	-29.426%
2026-04-09	1.240000	1.260000	1.170000	1.2100	-3.968%	27,400	-28.843%
2026-04-08	1.290000	1.410000	1.220000	1.2600	-2.326%	98,686	-31.667%
2026-04-07	1.300000	1.360000	1.267800	1.2900	-1.527%	30,680	-33.256%
2026-04-06	1.300000	1.399900	1.290000	1.3100	-1.504%	18,419	-34.275%
2026-04-02	1.170000	1.330000	1.150000	1.3300	+7.258%	46,360	-35.263%
2026-04-01	1.210000	1.278500	1.170000	1.2400	-0.800%	40,424	-30.565%
2026-03-31	1.190000	1.339900	1.180000	1.2500	+7.759%	122,816	-31.120%
2026-03-30	1.300000	1.350000	1.120000	1.1600	-9.375%	260,153	-25.776%
2026-03-27	1.760000	1.785000	1.210000	1.2800	-29.282%	563,997	-32.734%
2026-03-26	1.820000	1.830000	1.680000	1.8100	-0.549%	54,790	-52.431%
2026-03-25	1.800000	1.900000	1.760000	1.8200	-2.151%	118,121	-52.692%
2026-03-24	1.830000	1.890000	1.760100	1.8600	+2.198%	75,162	-53.710%
2026-03-23	1.980000	1.980000	1.710000	1.8200	-6.667%	416,703	-52.692%
2026-03-20	1.860000	1.980000	1.740000	1.9500	+2.632%	241,290	-55.846%
2026-03-19	1.840000	1.929400	1.800000	1.9000	+1.604%	106,173	-54.684%
2026-03-18	1.990000	2.000000	1.810000	1.8700	-5.556%	204,605	-53.957%
2026-03-17	1.970000	2.037700	1.780000	1.9800	+2.062%	409,591	-56.515%
2026-03-16	1.860000	2.082500	1.810500	1.9400	+7.182%	1,590,458	-55.619%
2026-03-13	1.775000	1.919900	1.690000	1.8100	+2.260%	132,224	-52.431%
2026-03-12	1.790000	1.839900	1.750000	1.7700	-4.324%	57,929	-51.356%
2026-03-11	1.790000	1.889900	1.740000	1.8500	+5.114%	197,082	-53.459%
2026-03-10	1.808000	1.863800	1.700000	1.7600	+0.571%	125,684	-51.080%
2026-03-09	1.800600	1.881000	1.685000	1.7500	-2.778%	240,564	-50.800%
2026-03-06	1.790000	1.920000	1.710000	1.8000	+0.559%	413,885	-52.167%
2026-03-05	1.590000	1.860000	1.590000	1.7900	+11.180%	155,667	-51.899%
2026-03-04	1.697700	1.720000	1.600000	1.6100	-6.936%	44,455	-46.522%
2026-03-03	1.620000	1.839900	1.510100	1.7300	+6.790%	203,693	-50.231%
2026-03-02	1.530000	1.650000	1.460100	1.6200	+4.516%	91,101	-46.852%
2026-02-27	1.610000	1.640000	1.530000	1.5500	-4.908%	144,179	-44.452%
2026-02-26	1.560000	1.680000	1.560000	1.6300	+3.822%	34,823	-47.178%
2026-02-25	1.470000	1.610000	1.470000	1.5700	+5.369%	92,421	-45.159%
2026-02-24	1.440100	1.520900	1.440100	1.4900	+1.361%	16,789	-42.215%
2026-02-23	1.450000	1.540000	1.440000	1.4700	-0.676%	41,432	-41.429%
2026-02-20	1.450000	1.550000	1.450000	1.4800	0.000%	42,422	-41.824%
2026-02-19	1.470000	1.530000	1.460000	1.4800	-1.333%	38,839	-41.824%
2026-02-18	1.450000	1.570000	1.445000	1.5000	+1.351%	55,137	-42.600%
2026-02-17	1.430000	1.540000	1.400600	1.4800	+0.680%	23,071	-41.824%
2026-02-13	1.540000	1.598400	1.450000	1.4700	-5.161%	73,148	-41.429%
2026-02-12	1.610000	1.639500	1.510000	1.5500	-5.488%	100,627	-44.452%
2026-02-11	1.700000	1.750000	1.590000	1.6400	-5.202%	113,963	-47.500%
2026-02-10	1.660000	1.750000	1.660000	1.7300	+2.367%	55,545	-50.231%
2026-02-09	1.770000	1.790000	1.690000	1.6900	-6.630%	86,311	-49.053%
2026-02-06	1.660000	1.810000	1.550000	1.8100	+5.233%	169,347	-52.431%
2026-02-05	1.710000	1.731100	1.640000	1.7200	-4.444%	210,833	-49.942%
2026-02-04	2.020000	2.020000	1.655000	1.8000	-13.462%	1,348,111	-52.167%
2026-02-03	1.980000	2.100000	1.870000	2.0800	-1.422%	588,884	-58.606%
2026-02-02	1.650000	2.750000	1.650000	2.1100	+27.108%	9,189,912	-59.194%
2026-01-30	1.760000	1.950000	1.640000	1.6600	-7.778%	139,090	-48.133%
2026-01-29	1.910000	2.170000	1.785000	1.8000	-2.703%	138,402	-52.167%
2026-01-28	2.080000	2.099100	1.760000	1.8500	-11.905%	270,334	-53.459%
2026-01-27	2.740000	2.754200	2.010100	2.1000	-25.795%	527,976	-59.000%
2026-01-26	2.910000	2.968000	2.650000	2.8300	-4.714%	234,795	-69.576%
2026-01-23	2.940000	3.090000	2.900000	2.9700	0.000%	160,472	-71.010%
2026-01-22	2.750000	3.300000	2.630000	2.9700	+6.071%	514,960	-71.010%
2026-01-21	3.290000	3.290000	2.770000	2.8000	-12.226%	642,467	-69.250%
2026-01-20	3.620000	3.850000	3.000000	3.1900	-18.205%	1,356,062	-73.009%
2026-01-16	3.080000	3.950000	2.910000	3.9000	-7.143%	5,023,859	-77.923%
2026-01-15	2.630000	5.610000	2.535000	4.2000	+275.000%	195,893,658	-79.500%
2026-01-14	1.190000	1.195000	1.120000	1.1200	-5.882%	21,500	-23.125%
2026-01-13	1.450000	1.450000	1.160000	1.1900	-14.388%	127,733	-27.647%
2026-01-12	1.390000	1.670000	1.381000	1.3900	+2.963%	393,668	-38.058%
2026-01-09	1.285000	1.390000	1.260000	1.3500	+7.143%	51,583	-36.222%
2026-01-08	1.190000	1.420000	1.150000	1.2600	+7.692%	147,831	-31.667%
2026-01-07	1.190000	1.237600	1.160000	1.1700	-0.847%	27,375	-26.410%
2026-01-06	1.190000	1.200000	1.140000	1.1800	+1.733%	35,183	-27.034%
2026-01-05	1.110000	1.190000	1.090000	1.1599	+3.562%	32,582	-25.769%
2026-01-02	1.110000	1.180000	1.090000	1.1200	+0.901%	17,209	-23.125%
2025-12-31	1.240000	1.240000	1.081500	1.1100	-4.310%	28,107	-22.432%
2025-12-30	1.140000	1.219900	1.140000	1.1600	+1.754%	34,337	-25.776%
2025-12-29	1.420000	1.420000	1.130000	1.1400	-14.286%	87,474	-24.474%
2025-12-26	1.359800	1.430000	1.300000	1.3300	-4.317%	12,703	-35.263%
2025-12-24	1.359900	1.400000	1.320000	1.3900	+2.206%	15,544	-38.058%
2025-12-23	1.400000	1.440000	1.230000	1.3600	-2.857%	65,366	-36.691%
2025-12-22	1.460000	1.500000	1.360000	1.4000	-2.778%	17,454	-38.500%
2025-12-19	1.520000	1.530000	1.350000	1.4400	-0.690%	37,376	-40.208%
2025-12-18	1.645000	1.665000	1.360000	1.4500	-16.185%	80,464	-40.621%
2025-12-17	1.675000	1.745000	1.600000	1.7300	-2.260%	25,748	-50.231%
2025-12-16	1.690000	1.779900	1.630100	1.7700	+3.509%	21,864	-51.356%
2025-12-15	1.860000	1.860000	1.600000	1.7100	-3.662%	39,741	-49.649%
2025-12-12	1.890000	1.890000	1.730000	1.7750	-1.934%	27,766	-51.493%
2025-12-11	1.790000	1.860000	1.740000	1.8100	+1.685%	21,509	-52.431%
2025-12-10	1.770000	1.840000	1.550000	1.7800	+1.714%	81,225	-51.629%
2025-12-09	1.520000	2.010000	1.520000	1.7500	+15.894%	157,959	-50.800%
2025-12-08	1.520000	1.640000	1.380000	1.5100	-3.822%	73,794	-42.980%
2025-12-05	1.400000	1.570000	1.350000	1.5700	+6.803%	48,457	-45.159%
2025-12-04	1.400000	1.510000	1.199900	1.4700	+5.000%	119,752	-41.429%
2025-12-03	2.070700	2.200000	1.400000	1.4000	-33.649%	181,672	-38.500%
2025-12-02	2.240000	2.480000	2.100000	2.1100	-10.213%	28,691	-59.194%
2025-12-01	2.540000	2.595000	2.270000	2.3500	-6.000%	11,283	-63.362%
2025-11-28	2.492100	2.850000	2.310000	2.5000	+2.459%	29,088	-65.560%
2025-11-26	2.430000	2.699900	2.250000	2.4400	-2.008%	22,078	-64.713%
2025-11-25	2.460000	2.849900	2.085000	2.4900	-16.020%	49,941	-65.422%
2025-11-24	2.950000	3.200000	2.930000	2.9650	-2.145%	4,711	-70.961%
2025-11-21	3.350200	3.550000	3.000000	3.0300	-8.459%	8,214	-71.584%
2025-11-20	3.340000	3.340000	3.310000	3.3100	+3.438%	2,098	-73.988%
2025-11-19	3.270000	3.270000	3.200000	3.2000	+2.564%	2,340	-73.094%
2025-11-18	3.600000	3.780000	3.110000	3.1200	-16.578%	25,245	-72.404%
2025-11-17	3.580000	3.740000	3.250000	3.7400	+3.601%	4,821	-76.979%
2025-11-14	3.660000	3.950000	3.500000	3.6100	+4.942%	6,125	-76.150%
2025-11-13	3.500000	3.890000	3.440000	3.4400	-9.235%	8,660	-74.971%
2025-11-12	3.600000	3.800000	3.550000	3.7900	-2.571%	15,406	-77.282%
2025-11-11	3.808300	3.940000	3.630000	3.8900	0.000%	2,752	-77.866%
2025-11-10	3.860000	4.000000	3.860000	3.8900	-2.506%	1,797	-77.866%
2025-11-07	3.810000	4.000000	3.580000	3.9900	0.000%	8,343	-78.421%
2025-11-06	4.000000	4.000000	3.810000	3.9900	+1.013%	5,801	-78.421%
2025-11-05	3.770000	3.980000	3.770000	3.9500	+1.412%	10,327	-78.203%
2025-11-04	3.920000	4.080000	3.810000	3.8950	+0.387%	8,876	-77.895%
2025-11-03	4.080000	4.100000	3.880000	3.8800	-3.483%	5,312	-77.809%
2025-10-31	4.130000	4.130000	3.952900	4.0200	-0.741%	3,672	-78.582%
2025-10-30	4.140000	4.140000	4.050000	4.0500	-1.220%	7,568	-78.741%
2025-10-29	4.050000	4.200000	4.010000	4.1000	0.000%	3,172	-79.000%
2025-10-28	4.000000	4.290000	4.000000	4.1000	+1.235%	2,241	-79.000%
2025-10-27	4.050000	4.050000	4.040000	4.0500	-1.460%	2,532	-78.741%
2025-10-24	4.175000	4.175000	4.110000	4.1100	-1.675%	3,990	-79.051%
2025-10-23	4.040000	4.180000	3.872400	4.1800	+0.240%	11,041	-79.402%
2025-10-22	4.070000	4.220000	3.962300	4.1700	+2.457%	16,482	-79.353%
2025-10-21	4.060000	4.320000	4.000000	4.0700	-2.959%	37,514	-78.845%
2025-10-20	4.240000	4.350000	4.000000	4.1941	-2.235%	22,030	-79.471%
2025-10-17	3.775000	4.290000	3.775000	4.2900	+7.789%	11,445	-79.930%
2025-10-16	4.090000	4.090000	3.610000	3.9800	-3.398%	12,531	-78.367%
2025-10-15	4.300000	4.300000	4.100000	4.1200	-1.553%	6,556	-79.102%
2025-10-14	4.180000	4.250000	4.085000	4.1850	-1.297%	14,070	-79.427%
2025-10-13	4.394700	4.420000	4.240000	4.2400	-0.935%	7,219	-79.693%
2025-10-10	4.430000	4.600000	4.260000	4.2800	-4.889%	10,442	-79.883%
2025-10-09	4.500000	4.600000	4.260100	4.5000	-2.174%	19,252	-80.867%
2025-10-08	4.589600	4.880000	4.500000	4.6000	-4.762%	11,690	-81.283%
2025-10-07	4.580000	4.880000	4.550000	4.8300	+1.684%	25,471	-82.174%
2025-10-06	4.580000	4.850000	4.550000	4.7500	-2.062%	3,470	-81.874%
2025-10-03	4.550000	4.900000	4.550000	4.8500	+2.537%	3,899	-82.247%
2025-10-02	4.730000	4.730000	4.715000	4.7300	-3.074%	4,298	-81.797%
2025-10-01	4.880000	4.880000	4.780000	4.8800	0.000%	6,508	-82.357%
2025-09-30	4.860000	4.960000	4.860000	4.8800	-1.414%	2,608	-82.357%
2025-09-29	5.000000	5.100000	4.925000	4.9500	-0.402%	3,082	-82.606%
2025-09-26	4.910000	4.970000	4.900000	4.9700	0.000%	9,098	-82.676%
2025-09-25	4.940000	4.990000	4.900000	4.9700	+2.263%	6,823	-82.676%
2025-09-24	4.860000	4.860000	4.860000	4.8600	-0.616%	399	-82.284%
2025-09-23	4.805500	4.900000	4.805500	4.8901	+1.454%	3,265	-82.393%
2025-09-22	4.800000	5.048200	4.800000	4.8200	-3.407%	23,154	-82.137%
2025-09-19	4.780000	5.025000	4.780000	4.9900	+1.837%	3,584	-82.745%
2025-09-18	4.870000	5.025000	4.832500	4.9000	+2.510%	7,087	-82.429%
2025-09-17	5.010000	5.189900	4.710000	4.7800	-5.906%	8,924	-81.987%
2025-09-16	4.710000	5.185100	4.710000	5.0800	+5.613%	4,342	-83.051%
2025-09-15	4.940000	4.952000	4.600000	4.8100	-7.143%	5,600	-82.100%
2025-09-12	5.200000	5.200000	4.940000	5.1800	-0.385%	3,640	-83.378%
2025-09-11	5.120000	5.250000	5.120000	5.2000	+3.586%	14,973	-83.442%
2025-09-10	5.250000	5.500000	5.000000	5.0200	+9.069%	85,573	-82.849%
2025-09-09	4.940000	4.940000	4.602600	4.6026	-5.199%	1,413	-81.293%
2025-09-08	4.630000	4.950000	4.560000	4.8550	-0.103%	3,385	-82.266%
2025-09-05	4.915000	4.915000	4.860000	4.8600	0.000%	641	-82.284%
2025-09-04	4.870000	4.950000	4.860000	4.8600	+1.250%	1,133	-82.284%
2025-09-03	4.830000	4.980000	4.800000	4.8000	+3.226%	2,395	-82.063%
2025-09-02	4.980000	4.980000	4.570000	4.6500	-3.427%	1,335	-81.484%
2025-08-29	4.660000	4.980000	4.640000	4.8150	-0.104%	1,788	-82.118%
2025-08-28	4.770000	4.969900	4.770000	4.8200	+0.208%	1,533	-82.137%
2025-08-27	4.990000	5.000000	4.660000	4.8100	-2.335%	21,951	-82.100%
2025-08-26	5.120000	5.120000	4.830000	4.9250	-4.183%	12,503	-82.518%
2025-08-25	4.700000	5.146300	4.700000	5.1400	+7.983%	25,476	-83.249%
2025-08-22	4.810000	5.190000	4.610000	4.7600	+0.194%	15,295	-81.912%
2025-08-21	5.000000	5.200000	4.750800	4.7508	-4.794%	6,979	-81.877%
2025-08-20	4.999900	4.999900	4.771300	4.9900	-0.180%	1,751	-82.745%
2025-08-19	4.810000	4.999000	4.810000	4.9990	+0.584%	1,516	-82.777%
2025-08-18	5.000000	5.000000	4.700000	4.9700	+3.434%	11,856	-82.676%
2025-08-15	5.000000	5.200000	4.610000	4.8050	-3.125%	10,290	-82.081%
2025-08-14	4.950000	5.000000	4.950000	4.9600	+4.421%	3,755	-82.641%
2025-08-13	4.950000	5.000000	4.750000	4.7500	+0.423%	5,390	-81.874%
2025-08-12	4.700000	5.000000	4.700000	4.7300	+2.160%	4,082	-81.797%
2025-08-11	4.600000	4.780000	4.570000	4.6300	-0.430%	2,723	-81.404%
2025-08-08	4.589500	4.990000	4.589500	4.6500	-6.627%	1,343	-81.484%
2025-08-07	5.000000	5.000000	4.810000	4.9800	+0.403%	1,084	-82.711%
2025-08-06	4.980000	4.980000	4.560000	4.9600	+2.058%	996	-82.641%
2025-08-05	4.670000	4.860000	4.670000	4.8600	+2.748%	1,266	-82.284%
2025-08-04	4.931800	4.931800	4.702200	4.7300	-1.458%	4,166	-81.797%
2025-08-01	4.881900	4.881900	4.755000	4.8000	+0.840%	4,830	-82.063%
2025-07-31	4.560000	4.980000	4.550100	4.7600	-0.833%	12,827	-81.912%
2025-07-30	4.800000	4.990000	4.800000	4.8000	-2.441%	4,626	-82.063%
2025-07-29	4.700000	5.000000	4.580100	4.9201	+1.865%	39,670	-82.500%
2025-07-28	4.760000	5.190000	4.760000	4.8300	+1.684%	22,378	-82.174%
2025-07-25	5.150500	5.150500	4.750000	4.7500	-8.654%	19,219	-81.874%
2025-07-24	5.300000	5.460000	5.200000	5.2000	-1.515%	14,938	-83.442%
2025-07-23	5.820000	5.820000	5.280000	5.2800	-7.692%	8,875	-83.693%
2025-07-22	5.570000	5.880000	5.400000	5.7200	+4.000%	13,659	-84.948%
2025-07-21	5.220000	5.710000	5.170000	5.5000	+6.589%	12,964	-84.345%
2025-07-18	5.295200	5.380000	5.160000	5.1600	-0.193%	3,870	-83.314%
2025-07-17	5.500900	5.530000	5.170000	5.1700	-6.000%	12,090	-83.346%
2025-07-16	5.630000	5.700000	5.150000	5.5000	-0.901%	11,925	-84.345%
2025-07-15	5.440000	5.560000	5.380200	5.5500	+3.933%	28,610	-84.486%
2025-07-14	5.250000	5.600000	5.250000	5.3400	+4.706%	10,417	-83.876%
2025-07-11	5.230000	5.230000	4.950000	5.1000	0.000%	11,849	-83.118%
2025-07-10	5.255400	5.260000	4.840100	5.1000	+5.809%	7,945	-83.118%
2025-07-09	5.280000	5.299900	4.630000	4.8200	-6.408%	59,633	-82.137%
2025-07-08	4.960300	5.300000	4.960300	5.1500	+3.000%	35,439	-83.282%
2025-07-07	4.920000	5.040000	4.810000	5.0000	+2.881%	6,482	-82.780%
2025-07-03	5.000000	5.000000	4.860000	4.8600	-3.571%	3,259	-82.284%
2025-07-02	5.050000	5.099900	5.020000	5.0400	-0.198%	3,466	-82.917%
2025-07-01	5.000000	5.198100	4.900000	5.0500	-1.463%	28,869	-82.950%
2025-06-30	4.986200	5.125000	4.950000	5.1250	+3.535%	17,876	-83.200%
2025-06-27	5.000000	5.110000	4.730000	4.9500	+6.223%	9,911	-82.606%
2025-06-26	5.010000	5.240000	4.560000	4.6600	-6.613%	19,972	-81.524%
2025-06-25	4.760000	5.138000	4.620000	4.9900	+4.254%	7,994	-82.745%
2025-06-24	4.440000	4.786400	4.220000	4.7864	+14.507%	28,311	-82.012%
2025-06-23	4.250000	4.600000	4.060000	4.1800	-1.647%	5,409	-79.402%
2025-06-20	4.230000	4.538200	4.071100	4.2500	+2.289%	12,343	-79.741%
2025-06-18	4.270000	4.280000	4.020000	4.1549	+2.086%	7,490	-79.277%
2025-06-17	4.200000	4.418000	3.845800	4.0700	-3.095%	25,438	-78.845%
2025-06-16	4.650000	4.840000	4.000000	4.2000	-10.828%	16,266	-79.500%
2025-06-13	4.630000	4.710000	4.308000	4.7100	0.000%	7,785	-81.720%
2025-06-12	4.780000	4.780000	4.700000	4.7100	-3.285%	1,742	-81.720%
2025-06-11	5.100000	5.100000	4.750000	4.8700	+0.206%	25,051	-82.320%
2025-06-10	4.846500	5.002500	4.800000	4.8600	-1.818%	11,392	-82.284%
2025-06-09	5.280000	5.280000	4.950000	4.9500	-2.941%	3,942	-82.606%
2025-06-06	4.810000	5.260000	4.810000	5.1000	+5.155%	7,369	-83.118%
2025-06-05	4.500000	4.900000	4.500000	4.8500	-0.613%	9,375	-82.247%
2025-06-04	4.840000	4.950000	4.715000	4.8799	-0.410%	14,017	-82.356%
2025-06-03	5.000000	5.110000	4.830500	4.9000	+2.083%	11,061	-82.429%
2025-06-02	5.600000	5.600000	4.660000	4.8000	-5.882%	20,003	-82.063%
2025-05-30	5.420000	5.420000	5.100000	5.1000	-5.556%	7,645	-83.118%
2025-05-29	5.142000	5.400000	5.142000	5.4000	-1.189%	4,668	-84.056%
2025-05-28	5.350000	5.740000	5.230000	5.4650	+0.789%	13,719	-84.245%
2025-05-27	5.648000	5.648000	5.355200	5.4222	-4.098%	5,438	-84.121%
2025-05-23	5.255200	5.730000	5.255200	5.6539	+2.241%	9,746	-84.772%
2025-05-22	5.100000	5.700000	5.100000	5.5300	+9.289%	13,137	-84.430%
2025-05-21	5.500000	5.610000	5.050000	5.0600	-7.673%	17,885	-82.984%
2025-05-20	5.041700	5.480500	4.953000	5.4805	+0.009%	30,600	-84.290%
2025-05-19	5.680000	5.680000	5.200000	5.4800	-1.261%	16,400	-84.288%
2025-05-16	5.500000	5.740000	5.113400	5.5500	-0.678%	24,949	-84.486%
2025-05-15	5.150000	5.587900	5.020000	5.5879	+10.871%	20,698	-84.592%
2025-05-14	5.250000	5.353900	5.020000	5.0400	+1.818%	14,581	-82.917%
2025-05-13	4.810000	5.500000	4.810000	4.9500	+3.125%	35,098	-82.606%
2025-05-12	4.650000	5.200000	4.650000	4.8000	+2.128%	5,259	-82.063%
2025-05-09	5.060000	5.557600	4.550000	4.7000	-10.305%	17,898	-81.681%
2025-05-08	4.606600	5.240000	4.590000	5.2400	+11.017%	3,770	-83.569%
2025-05-07	4.754300	5.037200	4.500000	4.7200	-3.977%	20,606	-81.758%
2025-05-06	4.820000	4.930000	4.750100	4.9155	-2.470%	5,643	-82.484%
2025-05-05	5.000000	5.315000	4.889800	5.0400	-2.326%	4,161	-82.917%
2025-05-02	5.180400	5.610000	4.720000	5.1600	-1.714%	25,561	-83.314%
2025-05-01	5.190000	5.689900	5.066300	5.2500	-1.685%	42,781	-83.600%
2025-04-30	4.400000	5.790000	4.400000	5.3400	+14.103%	172,572	-83.876%
2025-04-29	4.265300	4.940000	4.240000	4.6800	+5.405%	69,411	-81.603%
2025-04-28	4.620000	4.976100	4.240000	4.4400	-8.454%	53,019	-80.608%
2025-04-25	5.180000	5.280000	4.649800	4.8500	+0.622%	13,485	-82.247%
2025-04-24	4.250000	4.830000	4.150000	4.8200	+16.973%	37,574	-82.137%
2025-04-23	3.980000	4.155600	3.980000	4.1206	+0.502%	2,363	-79.105%
2025-04-22	4.225000	4.225000	4.100000	4.1000	-0.966%	4,612	-79.000%
2025-04-21	3.900000	4.200000	3.900000	4.1400	+2.985%	7,006	-79.203%
2025-04-17	4.059900	4.364700	4.020000	4.0200	-2.899%	7,388	-78.582%
2025-04-16	4.000000	4.500000	3.940000	4.1400	+3.242%	47,808	-79.203%
2025-04-15	4.330000	4.550000	4.010000	4.0100	-5.647%	22,469	-78.529%
2025-04-14	4.170000	4.430000	3.830000	4.2500	+3.659%	88,734	-79.741%
2025-04-11	3.780000	4.300000	3.750000	4.1000	+0.244%	13,328	-79.000%
2025-04-10	3.890000	4.580000	3.780000	4.0900	+4.872%	152,758	-78.949%
2025-04-09	4.000000	4.119900	3.854700	3.9000	+0.257%	19,683	-77.923%
2025-04-08	4.055000	4.250000	3.760000	3.8900	-0.512%	32,820	-77.866%
2025-04-07	3.910000	4.080000	3.720000	3.9100	-5.327%	5,678	-77.980%
2025-04-04	4.105000	4.150000	3.940000	4.1300	+5.357%	16,519	-79.153%
2025-04-03	4.240000	4.240000	3.920000	3.9200	-7.765%	18,581	-78.036%
2025-04-02	4.544100	4.700000	4.250000	4.2500	-3.628%	14,163	-79.741%
2025-04-01	4.260000	4.580000	4.186300	4.4100	-1.782%	25,802	-80.476%
2025-03-31	4.230000	4.520000	4.160000	4.4900	+6.147%	14,578	-80.824%
2025-03-28	4.498400	4.810000	4.011700	4.2300	-2.759%	46,399	-79.645%
2025-03-27	4.900000	4.900000	3.691600	4.3500	-9.375%	127,266	-80.207%
2025-03-26	4.471200	4.940000	4.471200	4.8000	+2.564%	15,443	-82.063%
2025-03-25	5.080000	5.089100	4.600000	4.6800	-3.306%	54,370	-81.603%
2025-03-24	5.100000	5.700000	4.830000	4.8400	-5.653%	24,952	-82.211%
2025-03-21	5.185000	5.800000	4.821900	5.1300	-4.112%	79,962	-83.216%
2025-03-20	5.500000	5.853800	5.000000	5.3500	-6.140%	42,580	-83.907%
2025-03-19	5.620000	6.130000	5.500000	5.7000	-1.042%	58,245	-84.895%
2025-03-18	5.510000	6.120000	5.510000	5.7600	+0.876%	48,392	-85.052%
2025-03-17	5.600000	5.870000	5.073500	5.7100	+7.736%	37,382	-84.921%
2025-03-14	4.500000	5.600000	4.450000	5.3000	+20.455%	76,875	-83.755%
2025-03-13	4.467900	4.710000	4.310000	4.4000	-5.579%	14,639	-80.432%
2025-03-12	4.690000	4.690000	4.150000	4.6600	+1.747%	59,825	-81.524%
2025-03-11	4.020000	4.690000	4.010000	4.5800	+10.628%	47,707	-81.201%
2025-03-10	4.390000	4.587800	4.000000	4.1400	-4.828%	34,757	-79.203%
2025-03-07	4.570000	4.760000	4.105000	4.3500	-6.250%	67,261	-80.207%
2025-03-06	4.880000	4.880000	4.530000	4.6400	-1.695%	46,228	-81.444%
2025-03-05	4.800000	4.889900	4.510000	4.7200	-3.279%	28,462	-81.758%
2025-03-04	4.600000	5.056400	4.500000	4.8800	+4.946%	27,348	-82.357%
2025-03-03	4.500000	5.371700	4.340000	4.6500	+5.442%	192,356	-81.484%
2025-02-28	4.500000	4.740000	4.150100	4.4100	-4.338%	82,408	-80.476%
2025-02-27	4.850000	5.200000	4.500000	4.6100	+1.245%	36,991	-81.323%
2025-02-26	4.600000	5.063500	4.460000	4.5533	-2.707%	59,616	-81.091%
2025-02-25	4.760000	5.089900	4.356000	4.6800	-5.455%	121,568	-81.603%
2025-02-24	5.400000	5.400000	4.350000	4.9500	-10.488%	85,183	-82.606%
2025-02-21	5.090000	5.810000	4.470000	5.5300	+9.722%	333,236	-84.430%
2025-02-20	4.200000	5.490000	4.050000	5.0400	+19.149%	485,920	-82.917%
2025-02-19	3.754700	4.350000	3.700000	4.2300	+8.740%	123,958	-79.645%
2025-02-18	3.880000	3.940000	3.400100	3.8900	+4.290%	177,583	-77.866%
2025-02-14	4.660000	4.930000	3.380000	3.7300	-18.913%	135,356	-76.917%
2025-02-13	5.040000	5.160000	4.500100	4.6000	-1.182%	96,581	-81.283%
2025-02-12	5.100000	5.300000	4.590000	4.6550	-11.912%	77,442	-81.504%
2025-02-11	5.080000	6.010000	5.080000	5.2845	+9.865%	294,030	-83.707%
2025-02-10	4.010000	5.800000	4.010000	4.8100	+6.889%	607,197	-82.100%
2025-02-07	5.100000	5.810000	4.250000	4.5000	-28.797%	415,903	-80.867%
2025-02-06	5.940000	7.759900	4.170000	6.3200	+54.146%	7,647,334	-86.377%
2025-02-05	4.000000	4.850000	3.910000	4.1000	0.000%	303,412	-79.000%

.dark-mode .BMlspB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMlspB{ color: #333333; background-color: white; border: 2px solid #333333; }CJMBCallan JMB Inc. Common Stockstock NASDAQ

CJMB
Callan JMB Inc. Common Stock
stock NASDAQ