Dark

CMLT
CM Life Sciences III Inc. Class A Common Stock
stock NASDAQ

Inactive

Dec 17, 2021

8.69USD-5.646%(-0.52)563,420

Pre-market

0.00USD-100.000%(-9.21)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-17	9.1700	9.1700	8.2900	8.6900	-5.646%	563,420	0.000%
2021-12-16	9.5500	9.7200	9.1200	9.2100	-3.762%	118,253	-5.646%
2021-12-15	9.7400	9.8750	9.5700	9.5700	-1.543%	63,398	-9.195%
2021-12-14	9.8600	9.9600	9.7000	9.7200	-0.816%	315,675	-10.597%
2021-12-13	9.9200	9.9285	9.6600	9.8000	-1.705%	353,296	-11.327%
2021-12-10	9.9700	9.9700	9.9500	9.9700	0.000%	1,682,766	-12.839%
2021-12-09	9.9600	9.9700	9.9500	9.9700	+0.100%	825,073	-12.839%
2021-12-08	9.9600	9.9800	9.9500	9.9600	0.000%	1,716,779	-12.751%
2021-12-07	9.9600	9.9800	9.9501	9.9600	-0.100%	2,160,176	-12.751%
2021-12-06	9.9650	9.9750	9.9650	9.9700	+0.100%	106,494	-12.839%
2021-12-03	9.9700	9.9800	9.9500	9.9600	-0.200%	1,095,691	-12.751%
2021-12-02	9.9700	9.9900	9.9700	9.9800	+0.402%	933,792	-12.926%
2021-12-01	9.9700	9.9700	9.9400	9.9400	-0.301%	154,055	-12.575%
2021-11-30	9.9500	9.9700	9.9500	9.9700	+0.201%	158,628	-12.839%
2021-11-29	9.9419	9.9700	9.9419	9.9500	-0.100%	52,917	-12.663%
2021-11-26	9.9500	9.9600	9.9300	9.9600	+0.101%	122,349	-12.751%
2021-11-24	9.9500	9.9600	9.9400	9.9500	0.000%	225,413	-12.663%
2021-11-23	9.9700	9.9700	9.9330	9.9500	0.000%	12,316	-12.663%
2021-11-22	9.9400	9.9600	9.9200	9.9500	0.000%	119,741	-12.663%
2021-11-19	9.9600	9.9700	9.9400	9.9500	-0.100%	80,776	-12.663%
2021-11-18	9.9598	9.9600	9.9491	9.9600	+0.101%	110,759	-12.751%
2021-11-17	9.9500	9.9700	9.9400	9.9500	-0.201%	387,698	-12.663%
2021-11-16	9.9500	9.9800	9.9500	9.9700	+0.050%	21,209	-12.839%
2021-11-15	9.9600	9.9800	9.9514	9.9650	+0.050%	36,557	-12.795%
2021-11-12	9.9400	9.9800	9.9400	9.9600	0.000%	140,020	-12.751%
2021-11-11	9.9400	9.9700	9.9400	9.9600	-0.100%	484,217	-12.751%
2021-11-10	9.9800	9.9800	9.9450	9.9700	0.000%	14,292	-12.839%
2021-11-09	9.9800	9.9800	9.9500	9.9700	-0.100%	135,975	-12.839%
2021-11-08	9.9500	9.9900	9.9500	9.9800	+0.100%	48,946	-12.926%
2021-11-05	9.9412	9.9700	9.9400	9.9700	0.000%	7,405	-12.839%
2021-11-04	9.9500	9.9800	9.9410	9.9700	+0.100%	21,748	-12.839%
2021-11-03	9.9500	9.9800	9.9500	9.9600	0.000%	55,634	-12.751%
2021-11-02	9.9800	9.9800	9.9600	9.9600	-0.200%	29,871	-12.751%
2021-11-01	9.9800	9.9800	9.9500	9.9800	+0.100%	25,077	-12.926%
2021-10-29	9.9600	9.9700	9.9400	9.9700	+0.100%	344,670	-12.839%
2021-10-28	9.9800	9.9800	9.9300	9.9600	0.000%	726,919	-12.751%
2021-10-27	9.9750	9.9800	9.9500	9.9600	0.000%	257,556	-12.751%
2021-10-26	9.9700	9.9800	9.9500	9.9600	-0.100%	185,550	-12.751%
2021-10-25	9.9200	9.9800	9.9200	9.9700	+0.403%	325,535	-12.839%
2021-10-22	9.9400	9.9400	9.9200	9.9300	+0.101%	27,337	-12.487%
2021-10-21	9.9300	9.9400	9.9200	9.9200	-0.101%	212,935	-12.399%
2021-10-20	9.9300	9.9350	9.9100	9.9300	+0.101%	290,917	-12.487%
2021-10-19	9.9500	9.9500	9.9200	9.9200	-0.101%	342,502	-12.399%
2021-10-18	9.9400	9.9400	9.9200	9.9300	-0.101%	212,558	-12.487%
2021-10-15	9.9400	9.9500	9.9200	9.9400	+0.101%	459,837	-12.575%
2021-10-14	9.9500	9.9500	9.9200	9.9300	-0.101%	105,410	-12.487%
2021-10-13	9.9500	9.9500	9.9150	9.9400	0.000%	440,410	-12.575%
2021-10-12	9.9300	9.9500	9.9200	9.9400	+0.101%	497,554	-12.575%
2021-10-11	9.9400	9.9400	9.9100	9.9300	+0.101%	209,400	-12.487%
2021-10-08	9.9300	9.9400	9.9100	9.9200	0.000%	183,990	-12.399%
2021-10-07	9.9200	9.9500	9.9000	9.9200	0.000%	88,242	-12.399%
2021-10-06	9.9200	9.9600	9.9000	9.9200	+0.101%	355,609	-12.399%
2021-10-05	9.9200	9.9300	9.9000	9.9100	-0.101%	521,341	-12.311%
2021-10-04	9.9300	9.9300	9.9000	9.9200	0.000%	92,879	-12.399%
2021-10-01	9.9500	9.9500	9.9000	9.9200	0.000%	2,156,541	-12.399%
2021-09-30	9.9100	9.9300	9.8900	9.9200	-0.101%	84,603	-12.399%
2021-09-29	9.9038	9.9500	9.9000	9.9300	+0.202%	154,111	-12.487%
2021-09-28	9.9055	9.9300	9.9000	9.9100	-0.201%	46,293	-12.311%
2021-09-27	9.9600	9.9600	9.9000	9.9300	+0.101%	23,009	-12.487%
2021-09-24	9.9400	9.9400	9.9100	9.9200	-0.201%	34,967	-12.399%
2021-09-23	9.9000	9.9500	9.9000	9.9400	+0.303%	18,062	-12.575%
2021-09-22	9.9100	9.9200	9.9000	9.9100	-0.101%	41,448	-12.311%
2021-09-21	9.9000	9.9300	9.9000	9.9200	0.000%	431,671	-12.399%
2021-09-20	9.9200	9.9500	9.9000	9.9200	+0.101%	55,204	-12.399%
2021-09-17	9.9000	9.9500	9.9000	9.9100	0.000%	42,469	-12.311%
2021-09-16	9.9200	9.9200	9.9000	9.9100	-0.101%	204,151	-12.311%
2021-09-15	9.9000	9.9300	9.9000	9.9200	+0.101%	45,727	-12.399%
2021-09-14	9.9100	9.9300	9.9000	9.9100	+0.101%	33,961	-12.311%
2021-09-13	9.9000	9.9400	9.9000	9.9000	-0.202%	324,677	-12.222%
2021-09-10	9.9000	9.9500	9.9000	9.9200	+0.101%	2,034,255	-12.399%
2021-09-09	9.8995	9.9400	9.8900	9.9100	+0.304%	3,590,203	-12.311%
2021-09-08	9.9200	9.9200	9.8786	9.8800	-0.152%	367,231	-12.045%
2021-09-07	9.9200	9.9400	9.8800	9.8950	+0.051%	284,641	-12.178%
2021-09-03	9.9300	9.9300	9.8900	9.8900	-0.503%	30,426	-12.133%
2021-09-02	9.8900	9.9400	9.8900	9.9400	+0.506%	48,602	-12.575%
2021-09-01	9.8800	9.9200	9.8600	9.8900	+0.101%	20,037	-12.133%
2021-08-31	9.8500	9.9300	9.8500	9.8800	+0.203%	1,198,564	-12.045%
2021-08-30	9.8500	9.9000	9.8500	9.8600	0.000%	29,054	-11.866%
2021-08-27	9.8600	9.9600	9.8500	9.8600	+0.102%	67,155	-11.866%
2021-08-26	9.8400	9.8944	9.8400	9.8500	-0.101%	269,725	-11.777%
2021-08-25	9.8500	9.8900	9.8500	9.8600	0.000%	77,173	-11.866%
2021-08-24	9.8400	9.8800	9.8100	9.8600	+0.305%	220,025	-11.866%
2021-08-23	9.8900	9.8900	9.8200	9.8300	+0.102%	18,407	-11.597%
2021-08-20	9.8333	9.8700	9.8100	9.8200	-0.305%	190,232	-11.507%
2021-08-19	9.8400	9.8900	9.8300	9.8500	+0.102%	415,484	-11.777%
2021-08-18	9.8500	9.9400	9.8300	9.8400	-0.102%	38,792	-11.687%
2021-08-17	9.8200	9.9100	9.8200	9.8500	-0.605%	299,438	-11.777%
2021-08-16	9.9000	9.9200	9.8600	9.9100	+0.202%	39,287	-12.311%
2021-08-13	9.9350	9.9400	9.8900	9.8900	-0.302%	76,803	-12.133%
2021-08-12	9.9300	10.0000	9.9000	9.9200	-0.352%	208,658	-12.399%
2021-08-11	9.9958	10.0300	9.8800	9.9550	-0.150%	888,712	-12.707%
2021-08-10	10.1100	10.1300	9.9500	9.9700	-0.499%	273,877	-12.839%
2021-08-09	10.1500	10.1500	9.9300	10.0200	+0.401%	300,529	-13.273%
2021-08-06	10.2300	10.2300	9.8600	9.9800	-0.300%	4,965,338	-12.926%
2021-08-05	10.0200	10.0300	9.9500	10.0100	-0.199%	118,564	-13.187%
2021-08-04	9.9519	10.1100	9.9519	10.0300	+0.300%	15,270	-13.360%
2021-08-03	10.0200	10.0500	9.9350	10.0000	-0.498%	19,900	-13.100%
2021-08-02	10.0779	10.0779	10.0500	10.0500	-0.347%	4,940	-13.532%
2021-07-30	10.1100	10.1300	10.0400	10.0850	-0.247%	9,609	-13.832%
2021-07-29	10.1250	10.1700	10.1100	10.1100	-0.197%	23,195	-14.045%
2021-07-28	10.1600	10.1600	10.1200	10.1300	+0.496%	5,296	-14.215%
2021-07-27	10.1400	10.1509	10.0800	10.0800	-0.592%	19,189	-13.790%
2021-07-26	10.1800	10.2276	10.0827	10.1400	-1.266%	3,257	-14.300%
2021-07-23	10.1900	10.2700	10.1800	10.2700	+1.784%	18,696	-15.385%
2021-07-22	10.0600	10.2500	10.0600	10.0900	+0.179%	9,462	-13.875%
2021-07-21	10.0300	10.1700	10.0300	10.0720	+0.020%	5,860	-13.721%
2021-07-20	10.1050	10.1050	10.0119	10.0700	-0.101%	6,248	-13.704%
2021-07-19	10.0600	10.1400	10.0300	10.0802	-0.393%	30,497	-13.791%
2021-07-16	10.1300	10.2263	10.0700	10.1200	-0.492%	38,805	-14.130%
2021-07-15	10.1100	10.1701	10.1100	10.1700	-0.489%	12,443	-14.553%
2021-07-14	10.2500	10.2500	10.1200	10.2200	-0.293%	16,458	-14.971%
2021-07-13	10.2800	10.4100	10.1500	10.2500	-0.870%	123,676	-15.220%
2021-07-12	10.2600	10.3400	10.2300	10.3400	-0.097%	31,111	-15.957%
2021-07-09	10.3300	10.4750	10.2500	10.3500	+1.421%	47,424	-16.039%
2021-07-08	10.2100	10.2100	10.2050	10.2050	-1.114%	67,917	-14.846%
2021-07-07	10.3100	10.3200	10.3100	10.3200	+0.389%	18,537	-15.795%
2021-07-06	10.2300	10.3500	10.2300	10.2800	-0.868%	9,535	-15.467%
2021-07-02	10.2997	10.3800	10.2740	10.3700	0.000%	13,873	-16.201%
2021-07-01	10.3300	10.3850	10.3200	10.3700	+0.484%	8,353	-16.201%
2021-06-30	10.2700	10.3900	10.2700	10.3200	+0.097%	15,129	-15.795%
2021-06-29	10.3200	10.3900	10.3100	10.3100	-0.097%	13,378	-15.713%
2021-06-28	10.3800	10.6400	10.2300	10.3200	-1.621%	119,024	-15.795%
2021-06-25	10.0900	10.5900	10.0900	10.4900	+3.350%	207,051	-17.159%
2021-06-24	10.1856	10.2000	10.1500	10.1500	-0.976%	9,128	-14.384%
2021-06-23	10.1600	10.2999	10.0200	10.2500	+0.392%	6,844	-15.220%
2021-06-22	10.1500	10.2465	10.0500	10.2100	+0.393%	51,109	-14.887%
2021-06-21	10.1900	10.2000	10.1100	10.1700	-0.196%	28,888	-14.553%
2021-06-18	10.1800	10.2840	10.1436	10.1900	-0.196%	70,705	-14.720%
2021-06-17	10.1300	10.3300	10.1300	10.2100	+0.245%	17,708	-14.887%
2021-06-16	10.1300	10.2500	10.0900	10.1850	+0.642%	20,287	-14.678%
2021-06-15	10.1100	10.1895	10.1100	10.1200	-0.589%	35,030	-14.130%
2021-06-14	10.1900	10.1950	10.0900	10.1800	-0.196%	35,515	-14.637%
2021-06-11	10.2050	10.3150	10.2000	10.2000	-0.488%	10,874	-14.804%
2021-06-10	10.1600	11.1000	10.1100	10.2500	+0.886%	27,575	-15.220%
2021-06-09	10.3100	10.4500	10.1500	10.1600	-1.455%	13,381	-14.469%
2021-06-08	10.4000	10.4500	10.3000	10.3100	-0.865%	9,850	-15.713%
2021-06-07	10.7945	10.8400	10.3000	10.4000	+1.020%	3,448	-16.442%
2021-06-04	10.2500	10.4900	10.2500	10.2950	+2.132%	4,658	-15.590%
2021-06-03	10.6000	10.6000	10.0000	10.0801	0.000%	6,044	-13.791%

.dark-mode .cpgyPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cpgyPT{ color: #333333; background-color: white; border: 2px solid #333333; }CMLTCM Life Sciences III Inc. Class A Common Stockstock NASDAQ

CMLT
CM Life Sciences III Inc. Class A Common Stock
stock NASDAQ