Dark

CMDXF
COMPUTER MODELLING GRP
stock OTC

EOD

Aug 3, 2026

2.79USD+2.933%(+0.08)50,813

Pre-market

0.00USD-100.000%(-2.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.710000	2.880000	2.710000	2.790000	+2.933%	50,813	0.000%
2026-07-30	2.712000	2.712000	2.710500	2.710500	-1.793%	16,600	+2.933%
2026-07-29	2.760000	2.760000	2.760000	2.760000	-0.505%	1,740	+1.087%
2026-07-28	2.760000	2.776500	2.760000	2.774000	+3.507%	11,141	+0.577%
2026-07-27	2.610000	2.680000	2.610000	2.680000	+3.475%	6,251	+4.104%
2026-07-24	2.610000	2.610000	2.590000	2.590000	+1.969%	33,457	+7.722%
2026-07-23	2.560000	2.670000	2.540000	2.540000	-5.926%	8,083	+9.843%
2026-07-22	2.700000	2.700000	2.700000	2.700000	-0.808%	16,992	+3.333%
2026-07-21	2.720000	2.723000	2.720000	2.722000	+0.815%	22,080	+2.498%
2026-07-17	2.700000	2.700000	2.670000	2.700000	-0.442%	12,800	+3.333%
2026-07-16	2.674000	2.712000	2.674000	2.712000	+1.745%	25,480	+2.876%
2026-07-15	2.690000	2.690000	2.660000	2.665500	+0.585%	33,767	+4.671%
2026-07-14	2.720000	2.723000	2.650000	2.650000	-5.694%	28,642	+5.283%
2026-07-13	2.810000	2.810000	2.810000	2.810000	+0.429%	33,550	-0.712%
2026-07-10	2.760000	2.800000	2.760000	2.798000	+3.019%	44,172	-0.286%
2026-07-09	2.678000	2.716000	2.678000	2.716000	+2.105%	12,922	+2.725%
2026-07-08	2.610000	2.672000	2.585000	2.660000	+1.141%	23,507	+4.887%
2026-07-07	2.610000	2.630000	2.605500	2.630000	+1.154%	32,704	+6.084%
2026-07-06	2.520000	2.670000	2.520000	2.600000	+0.775%	111,995	+7.308%
2026-07-02	2.530000	2.620000	2.520000	2.580000	+2.381%	12,722	+8.140%
2026-06-30	2.510000	2.540000	2.470000	2.520000	+3.279%	17,649	+10.714%
2026-06-29	2.490000	2.490000	2.420000	2.440000	-0.692%	14,565	+14.344%
2026-06-26	2.430000	2.466000	2.430000	2.457000	+1.529%	17,513	+13.553%
2026-06-25	2.450000	2.450000	2.410000	2.420000	-3.200%	26,217	+15.289%
2026-06-24	2.500000	2.500000	2.500000	2.500000	-1.575%	11,705	+11.600%
2026-06-23	2.570000	2.570000	2.520100	2.540000	-3.422%	7,613	+9.843%
2026-06-22	2.709400	2.709400	2.630000	2.630000	-1.498%	20,866	+6.084%
2026-06-18	2.727100	2.727100	2.670000	2.670000	-2.909%	3,988	+4.494%
2026-06-17	2.809000	2.809000	2.750000	2.750000	-1.807%	17,151	+1.455%
2026-06-16	2.810000	2.828000	2.772000	2.800600	+0.344%	651,390	-0.378%
2026-06-15	2.850000	2.900000	2.780100	2.791000	+0.795%	15,726	-0.036%
2026-06-12	2.730100	2.769000	2.730100	2.769000	+2.556%	1,393	+0.758%
2026-06-11	2.755000	2.755000	2.700000	2.700000	+0.372%	5,383	+3.333%
2026-06-10	2.640000	2.690000	2.600000	2.690000	+0.561%	13,705	+3.717%
2026-06-09	2.705500	2.705500	2.675000	2.675000	-2.015%	3,651	+4.299%
2026-06-08	2.720000	2.740000	2.718000	2.730000	+1.487%	8,736	+2.198%
2026-06-05	2.780000	2.780000	2.690000	2.690000	-4.610%	5,620	+3.717%
2026-06-04	2.772000	2.820000	2.772000	2.820000	+3.081%	151,738	-1.064%
2026-06-03	2.775000	2.803500	2.735700	2.735700	-1.946%	2,865	+1.985%
2026-06-02	2.860000	2.860000	2.790000	2.790000	-4.124%	5,364	0.000%
2026-06-01	2.840000	2.910000	2.840000	2.910000	+3.929%	9,053	-4.124%
2026-05-29	2.460000	2.830000	2.460000	2.800000	+2.941%	26,223	-0.357%
2026-05-28	2.717500	2.762000	2.690000	2.720000	+0.741%	22,000	+2.574%
2026-05-27	2.790000	2.800000	2.697500	2.700000	-3.226%	26,370	+3.333%
2026-05-26	2.497500	2.860000	2.497500	2.790000	-2.064%	24,800	0.000%
2026-05-22	2.925000	2.930000	2.760000	2.848800	-2.771%	45,973	-2.064%
2026-05-21	2.700000	2.975000	2.700000	2.930000	+6.159%	41,081	-4.778%
2026-05-20	2.720000	2.770000	2.680000	2.760000	-0.361%	25,043	+1.087%
2026-05-19	2.650000	2.840000	2.642500	2.770000	+5.887%	47,371	+0.722%
2026-05-18	2.630000	2.630000	2.390000	2.616000	-3.111%	40,081	+6.651%
2026-05-15	2.691700	2.730000	2.690000	2.700000	-0.373%	21,213	+3.333%
2026-05-14	2.670000	2.760000	2.670000	2.710100	-0.729%	29,737	+2.948%
2026-05-13	2.724500	2.730000	2.700000	2.730000	+0.442%	3,017	+2.198%
2026-05-12	2.770000	2.770000	2.690000	2.718000	-2.929%	14,064	+2.649%
2026-05-11	2.900000	2.900000	2.770000	2.800000	-3.448%	65,014	-0.357%
2026-05-08	2.970000	2.970000	2.872000	2.900000	-4.887%	21,020	-3.793%
2026-05-07	2.970000	3.052000	2.970000	3.049000	+4.061%	1,183	-8.495%
2026-05-06	2.920000	2.930000	2.909733	2.930000	+0.549%	75,479	-4.778%
2026-05-05	2.960000	2.964100	2.912000	2.914000	-1.554%	51,910	-4.255%
2026-05-04	2.940000	2.960000	2.940000	2.960000	+0.680%	1,104	-5.743%
2026-05-01	2.980000	2.980000	2.940000	2.940000	-2.000%	7,728	-5.102%
2026-04-30	2.834900	3.000000	2.834900	3.000000	+4.895%	8,429	-7.000%
2026-04-29	2.846681	2.880000	2.840000	2.860000	-1.644%	19,025	-2.448%
2026-04-28	2.900000	2.923818	2.895000	2.907800	+0.269%	22,811	-4.051%
2026-04-27	2.940000	2.940000	2.900000	2.900000	+0.003%	27,781	-3.793%
2026-04-22	2.972000	2.972000	2.899900	2.899900	-3.175%	5,500	-3.790%
2026-04-21	2.995000	2.995000	2.995000	2.995000	+0.234%	350	-6.845%
2026-04-20	2.960000	2.990000	2.960000	2.988000	+0.946%	16,145	-6.627%
2026-04-17	2.820000	2.970000	2.820000	2.960000	-0.638%	7,705	-5.743%
2026-04-16	3.065000	3.065000	2.979000	2.979000	-1.942%	5,348	-6.344%
2026-04-15	3.038000	3.038000	3.038000	3.038000	+1.537%	300	-8.163%
2026-04-14	3.107500	3.107500	2.992000	2.992000	-1.692%	32,756	-6.751%
2026-04-13	2.980000	3.050000	2.980000	3.043500	+2.303%	5,495	-8.329%
2026-04-10	2.989500	2.989500	2.960000	2.975000	-0.767%	17,073	-6.218%
2026-04-09	2.970000	2.998000	2.970000	2.998000	-2.662%	1,152	-6.938%
2026-04-08	3.150000	3.220000	3.080000	3.080000	-1.942%	1,203	-9.416%
2026-04-07	3.113500	3.150000	3.113500	3.141000	-0.664%	11,524	-11.175%
2026-04-06	3.145000	3.162000	3.133000	3.162000	+5.400%	42,305	-11.765%
2026-04-02	3.000000	3.050000	3.000000	3.000000	-1.316%	5,650	-7.000%
2026-04-01	3.043500	3.043500	3.010000	3.040000	-0.654%	4,427	-8.224%
2026-03-31	3.003000	3.060000	3.003000	3.060000	+3.378%	276	-8.824%
2026-03-30	2.930000	3.012000	2.930000	2.960000	+2.069%	12,300	-5.743%
2026-03-27	2.850000	2.940000	2.850000	2.900000	+4.693%	33,292	-3.793%
2026-03-26	2.666000	2.770000	2.664500	2.770000	+5.183%	12,138	+0.722%
2026-03-25	2.660000	2.660000	2.620000	2.633500	+0.133%	4,361	+5.943%
2026-03-24	2.640000	2.640000	2.580000	2.630000	-1.535%	13,765	+6.084%
2026-03-23	2.720000	2.730000	2.669000	2.671000	+0.792%	13,815	+4.455%
2026-03-20	2.730000	2.730000	2.650000	2.650000	-2.448%	3,215	+5.283%
2026-03-19	2.800000	2.800000	2.716500	2.716500	-3.568%	10,148	+2.706%
2026-03-18	2.840000	2.870000	2.817000	2.817000	-2.086%	8,529	-0.958%
2026-03-17	2.927000	2.927000	2.870000	2.877000	-0.450%	118,725	-3.024%
2026-03-16	2.914000	2.914000	2.890000	2.890000	0.000%	12,947	-3.460%
2026-03-13	2.960000	2.960000	2.883000	2.890000	+0.978%	12,548	-3.460%
2026-03-12	2.922000	2.922000	2.850000	2.862000	-2.287%	1,745	-2.516%
2026-03-11	2.913000	2.930000	2.889000	2.929000	-3.013%	3,622	-4.746%
2026-03-10	3.010000	3.050000	3.010000	3.020000	+0.033%	17,793	-7.616%
2026-03-09	2.950000	3.019000	2.898000	3.019000	+1.684%	29,863	-7.585%
2026-03-06	2.985500	2.985500	2.969000	2.969000	-2.142%	20,460	-6.029%
2026-03-05	3.072000	3.072000	3.034000	3.034000	+1.302%	6,611	-8.042%
2026-03-04	2.990000	3.038000	2.990000	2.995000	-1.803%	24,668	-6.845%
2026-03-03	2.950000	3.050000	2.950000	3.050000	+2.383%	28,544	-8.525%
2026-03-02	2.980000	2.980000	2.951000	2.979000	-1.030%	27,988	-6.344%
2026-02-27	3.000000	3.011000	3.000000	3.010000	0.000%	23,410	-7.309%
2026-02-26	3.050000	3.065000	3.010000	3.010000	-1.214%	22,653	-7.309%
2026-02-25	2.953000	3.047000	2.940000	3.047000	+3.993%	48,909	-8.435%
2026-02-24	2.965000	3.020000	2.930000	2.930000	-1.347%	97,344	-4.778%
2026-02-23	2.930000	2.970000	2.910000	2.970000	+1.365%	36,504	-6.061%
2026-02-20	2.930000	2.938000	2.920000	2.930000	-1.347%	36,618	-4.778%
2026-02-19	2.927000	2.970000	2.927000	2.970000	+2.414%	59,814	-6.061%
2026-02-18	2.840000	2.903392	2.840000	2.900000	+2.582%	27,272	-3.793%
2026-02-17	2.960000	2.960000	2.800000	2.827000	-4.493%	79,521	-1.309%
2026-02-13	2.900000	3.050000	2.900000	2.960000	+1.788%	52,502	-5.743%
2026-02-12	2.850000	2.960000	2.800000	2.908000	+0.972%	205,085	-4.058%
2026-02-11	3.490000	3.490000	2.880000	2.880000	-18.414%	249,075	-3.125%
2026-02-10	3.500000	3.646500	3.500000	3.530000	+0.857%	24,931	-20.963%
2026-02-09	3.410000	3.500000	3.410000	3.500000	+5.105%	61,374	-20.286%
2026-02-06	3.530000	3.530000	3.280000	3.330000	+2.273%	49,720	-16.216%
2026-02-05	3.350100	3.385000	3.252000	3.256000	-4.308%	63,092	-14.312%
2026-02-04	3.300000	3.402600	3.223500	3.402600	+1.874%	30,339	-18.004%
2026-02-03	3.500000	3.510000	3.310000	3.340000	-5.382%	44,250	-16.467%
2026-02-02	3.530000	3.598000	3.524200	3.530000	-0.843%	39,026	-20.963%
2026-01-30	3.580000	3.580000	3.540000	3.560000	-1.901%	32,619	-21.629%
2026-01-29	3.696000	3.700000	3.627000	3.629000	-2.472%	20,797	-23.119%
2026-01-28	3.750000	3.750000	3.667000	3.721000	+0.027%	15,506	-25.020%
2026-01-27	3.690000	3.720000	3.680000	3.720000	0.000%	15,705	-25.000%
2026-01-26	3.690000	3.740000	3.690000	3.720000	+1.142%	17,976	-25.000%
2026-01-23	3.660000	3.678000	3.640000	3.678000	+0.767%	5,916	-24.144%
2026-01-22	3.550000	3.669900	3.550000	3.650000	+2.817%	42,282	-23.562%
2026-01-21	3.570000	3.640000	3.535000	3.550000	-0.699%	58,107	-21.408%
2026-01-20	3.690000	3.690000	3.575000	3.575000	-3.378%	17,790	-21.958%
2026-01-16	3.755000	3.755000	3.700000	3.700000	-1.070%	9,454	-24.595%
2026-01-15	3.740000	3.740000	3.680000	3.740000	-1.371%	15,660	-25.401%
2026-01-14	3.840000	3.840000	3.786000	3.792000	-1.634%	10,925	-26.424%
2026-01-13	3.920000	3.920000	3.855000	3.855000	-2.405%	4,699	-27.626%
2026-01-12	3.980000	3.980000	3.915000	3.950000	0.000%	30,519	-29.367%
2026-01-09	4.000000	4.000000	3.950000	3.950000	-0.454%	15,773	-29.367%
2026-01-08	3.900000	3.968000	3.900000	3.968000	+0.253%	33,373	-29.688%
2026-01-07	3.670000	3.994000	3.670000	3.958000	+1.617%	45,889	-29.510%
2026-01-06	3.882000	3.895000	3.852000	3.895000	+0.646%	24,069	-28.370%
2026-01-05	3.860100	3.962000	3.860100	3.870000	+0.207%	24,580	-27.907%
2026-01-02	3.819000	3.866500	3.819000	3.862000	+1.445%	24,391	-27.758%
2025-12-31	3.670000	3.850000	3.670000	3.807000	-0.081%	28,031	-26.714%
2025-12-30	3.800000	3.830000	3.795000	3.810100	+1.064%	120,669	-26.774%
2025-12-29	3.760000	3.791000	3.750000	3.770000	0.000%	61,001	-25.995%
2025-12-26	3.840000	3.840000	3.770000	3.770000	0.000%	17,930	-25.995%
2025-12-24	3.770000	3.770000	3.750000	3.770000	0.000%	29,404	-25.995%
2025-12-23	3.780000	3.788000	3.760000	3.770000	+0.533%	41,208	-25.995%
2025-12-22	3.754500	3.780000	3.727500	3.750000	0.000%	56,845	-25.600%
2025-12-19	3.779000	3.779000	3.750000	3.750000	+0.509%	38,644	-25.600%
2025-12-18	3.990000	3.990000	3.731000	3.731000	-0.771%	74,607	-25.221%
2025-12-17	3.990000	3.990000	3.760000	3.760000	+0.804%	54,917	-25.798%
2025-12-16	3.662000	3.760000	3.640000	3.730000	+1.359%	56,238	-25.201%
2025-12-15	3.650000	3.800000	3.650000	3.680000	+3.955%	32,266	-24.185%
2025-12-12	3.545000	3.550000	3.540000	3.540000	-2.210%	32,309	-21.186%
2025-12-11	3.620000	3.662000	3.620000	3.620000	+3.252%	38,422	-22.928%
2025-12-10	3.519000	3.538000	3.500000	3.506000	-0.680%	181,623	-20.422%
2025-12-09	3.511000	3.558000	3.500000	3.530000	+0.284%	37,710	-20.963%
2025-12-08	3.600000	3.600000	3.500000	3.520000	-3.030%	48,367	-20.739%
2025-12-05	3.660000	3.672000	3.630000	3.630000	-0.329%	8,198	-23.140%
2025-12-04	3.628000	3.670000	3.628000	3.642000	+0.608%	20,197	-23.394%
2025-12-03	3.600000	3.658000	3.600000	3.620000	-0.549%	9,475	-22.928%
2025-12-02	3.684000	3.684000	3.638000	3.640000	-3.050%	17,083	-23.352%
2025-12-01	3.820000	3.820000	3.730000	3.754500	+0.120%	37,562	-25.689%
2025-11-28	3.810000	3.810000	3.730000	3.750000	+1.133%	39,186	-25.600%
2025-11-26	3.690000	3.708000	3.640000	3.708000	+1.868%	15,936	-24.757%
2025-11-25	3.620000	3.640000	3.602000	3.640000	+2.825%	6,350	-23.352%
2025-11-24	3.620000	3.620000	3.540000	3.540000	-1.721%	209,669	-21.186%
2025-11-21	3.500000	3.602000	3.500000	3.602000	+3.804%	73,618	-22.543%
2025-11-20	3.450000	3.489000	3.450000	3.470000	-0.800%	37,113	-19.597%
2025-11-19	3.472000	3.498000	3.470000	3.498000	+1.864%	16,445	-20.240%
2025-11-18	3.408000	3.445000	3.358000	3.434000	+0.645%	24,000	-18.754%
2025-11-17	3.460000	3.527000	3.391500	3.412000	-2.514%	25,542	-18.230%
2025-11-14	3.522000	3.525700	3.500000	3.500000	-2.886%	17,880	-20.286%
2025-11-13	3.580000	3.604000	3.500000	3.604000	-1.852%	27,780	-22.586%
2025-11-12	3.540000	3.736000	3.540000	3.672000	+0.465%	108,736	-24.020%
2025-11-11	3.700000	3.760000	3.621250	3.655000	-3.153%	25,171	-23.666%
2025-11-10	3.720000	3.774000	3.703500	3.774000	+2.834%	15,656	-26.073%
2025-11-07	3.650000	3.690000	3.600000	3.670000	-0.272%	44,441	-23.978%
2025-11-06	3.689000	3.689000	3.600000	3.680000	-0.298%	18,046	-24.185%
2025-11-05	3.694000	3.720000	3.684000	3.691000	+0.296%	22,863	-24.411%
2025-11-04	3.700000	3.700000	3.662000	3.680100	-2.611%	30,966	-24.187%
2025-11-03	3.800000	4.000000	3.768000	3.778750	-0.768%	31,827	-26.166%
2025-10-31	3.750000	3.810000	3.750000	3.808000	+1.547%	10,840	-26.733%
2025-10-30	3.800000	3.801000	3.750000	3.750000	-1.088%	32,236	-25.600%
2025-10-29	4.000000	4.000000	3.760000	3.791250	-6.343%	49,258	-26.409%
2025-10-28	4.170000	4.178000	4.048000	4.048000	-2.692%	35,279	-31.077%
2025-10-27	4.190000	4.190000	4.108000	4.160000	+0.301%	71,070	-32.933%
2025-10-24	4.150000	4.150000	4.093000	4.147500	+1.505%	19,278	-32.731%
2025-10-23	4.000000	4.088600	4.000000	4.086000	+2.201%	7,691	-31.718%
2025-10-22	4.040000	4.040000	3.995000	3.998000	-0.547%	16,624	-30.215%
2025-10-21	3.931250	4.020000	3.931250	4.020000	+0.878%	5,691	-30.597%
2025-10-20	4.013500	4.020000	3.950000	3.985000	+0.378%	95,920	-29.987%
2025-10-17	3.990000	4.070000	3.970000	3.970000	-0.556%	18,915	-29.723%
2025-10-16	4.150000	4.161000	3.980000	3.992200	-3.895%	50,390	-30.114%
2025-10-15	4.150000	4.200000	4.140000	4.154000	+0.048%	15,728	-32.836%
2025-10-14	4.300000	4.300000	4.150000	4.152000	-3.442%	85,821	-32.803%
2025-10-13	4.350000	4.800000	4.300000	4.300000	-2.770%	15,586	-35.116%
2025-10-10	4.455000	4.465000	4.394000	4.422500	+0.283%	47,412	-36.914%
2025-10-09	4.512000	4.512000	4.400000	4.410000	-1.956%	32,251	-36.735%
2025-10-08	4.470000	4.514500	4.450000	4.498000	+0.852%	11,858	-37.972%
2025-10-07	4.600000	4.600000	4.422000	4.460000	-0.889%	16,122	-37.444%
2025-10-06	4.660000	4.660000	4.430000	4.500000	+1.580%	21,266	-38.000%
2025-10-03	4.300000	4.470000	4.300000	4.430000	+0.340%	28,951	-37.020%
2025-10-02	4.440000	4.454000	4.400000	4.415000	-1.230%	17,617	-36.806%
2025-10-01	4.530000	4.530000	4.470000	4.470000	-0.667%	23,846	-37.584%
2025-09-30	4.450000	4.504000	4.449199	4.500000	+0.514%	83,862	-38.000%
2025-09-29	4.480000	4.600000	4.450000	4.477000	+0.833%	19,526	-37.681%
2025-09-26	4.480000	4.480000	4.437500	4.440000	-0.804%	17,920	-37.162%
2025-09-25	4.600000	4.600000	4.468000	4.476000	-1.453%	73,311	-37.668%
2025-09-24	4.710000	4.710000	4.530000	4.542000	-0.656%	33,474	-38.573%
2025-09-23	4.670000	4.700000	4.560000	4.572000	-2.099%	69,930	-38.976%
2025-09-22	4.740000	4.740000	4.650000	4.670000	-0.849%	60,946	-40.257%
2025-09-19	5.000000	5.000000	4.692000	4.710000	-0.507%	108,549	-40.764%
2025-09-18	4.770000	4.820000	4.708000	4.734000	+1.370%	49,484	-41.065%
2025-09-17	4.797500	4.797500	4.638000	4.670000	-1.059%	32,476	-40.257%
2025-09-16	4.930000	4.930000	4.720000	4.720000	+4.889%	107,719	-40.890%
2025-09-15	4.410000	4.500000	4.400000	4.500000	+2.180%	10,442	-38.000%
2025-09-12	4.394000	4.420000	4.394000	4.404000	-1.454%	16,005	-36.649%
2025-09-11	4.502000	4.504000	4.467000	4.469000	-0.645%	4,883	-37.570%
2025-09-10	4.460000	4.498000	4.460000	4.498000	+0.178%	15,737	-37.972%
2025-09-09	4.570000	4.570000	4.484410	4.490000	-3.233%	18,603	-37.862%
2025-09-08	4.550000	4.640000	4.520000	4.640000	+2.882%	11,755	-39.871%
2025-09-05	4.470000	4.510000	4.470000	4.510000	+0.089%	24,438	-38.137%
2025-09-04	4.520000	4.529000	4.491000	4.506000	+1.946%	38,090	-38.083%
2025-09-03	4.499500	4.499500	4.402000	4.420000	-1.603%	12,662	-36.878%
2025-09-02	4.500000	4.500000	4.490000	4.492000	-0.926%	10,298	-37.890%
2025-08-29	4.520000	4.550000	4.510000	4.534000	-2.073%	26,242	-38.465%
2025-08-28	4.607000	4.633000	4.607000	4.630000	-0.941%	18,306	-39.741%
2025-08-27	4.516000	4.674000	4.516000	4.674000	+5.034%	35,577	-40.308%
2025-08-26	4.497000	4.518000	4.450000	4.450000	-1.330%	10,591	-37.303%
2025-08-25	4.635500	4.659000	4.510000	4.510000	-2.969%	3,520	-38.137%
2025-08-22	4.570000	4.718000	4.570000	4.648000	+2.379%	18,211	-39.974%
2025-08-21	4.510000	4.563500	4.510000	4.540000	+0.889%	25,261	-38.546%
2025-08-20	4.510000	4.510000	4.492000	4.500000	-0.662%	2,616	-38.000%
2025-08-19	4.590000	4.638000	4.530000	4.530000	-2.160%	20,429	-38.411%
2025-08-18	4.642500	4.730000	4.590000	4.630000	+1.758%	47,899	-39.741%
2025-08-15	4.640000	4.640000	4.548000	4.550000	-1.044%	47,055	-38.681%
2025-08-14	4.500000	4.625000	4.500000	4.598000	+1.255%	39,104	-39.321%
2025-08-13	4.589000	4.594000	4.520000	4.541000	-0.635%	4,201	-38.560%
2025-08-12	4.580000	4.654000	4.556000	4.570000	-0.652%	60,808	-38.950%
2025-08-11	4.780100	4.790000	4.600000	4.600000	-2.995%	14,971	-39.348%
2025-08-08	4.732000	4.790000	4.650000	4.742000	+1.978%	133,193	-41.164%
2025-08-07	5.540000	5.540000	4.550000	4.650000	-17.553%	392,292	-40.000%
2025-08-06	5.654000	5.654000	5.640000	5.640000	-1.622%	14,606	-50.532%
2025-08-05	5.640000	5.733000	5.582000	5.733000	-5.240%	20,322	-51.334%
2025-08-04	5.570000	6.050000	5.570000	6.050000	+9.206%	2,675	-53.884%
2025-08-01	5.540000	5.615000	5.540000	5.540000	-2.310%	22,718	-49.639%
2025-07-31	5.830000	5.850000	5.644000	5.671000	+2.107%	9,187	-50.802%
2025-07-30	5.650000	5.650000	5.554000	5.554000	-3.173%	6,553	-49.766%
2025-07-29	5.938000	5.938000	5.731000	5.736000	-3.026%	13,722	-51.360%
2025-07-28	5.840000	5.930000	5.840000	5.915000	+1.284%	19,222	-52.832%
2025-07-25	5.770000	5.840000	5.748000	5.840000	+0.864%	21,092	-52.226%
2025-07-24	5.830000	5.860000	5.787000	5.790000	+2.116%	8,058	-51.813%
2025-07-23	5.650000	5.746000	5.626700	5.670000	+1.795%	11,215	-50.794%
2025-07-22	5.542000	5.570000	5.525000	5.570000	+1.550%	6,413	-49.910%
2025-07-21	5.650000	5.650000	5.485000	5.485000	+0.091%	5,949	-49.134%
2025-07-18	5.500500	5.500500	5.479000	5.480000	-1.439%	7,743	-49.088%
2025-07-17	5.412500	5.560000	5.412500	5.560000	+2.583%	8,651	-49.820%
2025-07-16	5.300000	5.420000	5.300000	5.420000	+1.233%	4,512	-48.524%
2025-07-15	5.460000	5.460000	5.343000	5.354000	+0.696%	11,461	-47.889%
2025-07-14	5.420000	5.446500	5.317000	5.317000	-0.375%	14,802	-47.527%
2025-07-11	5.317500	5.359000	5.317500	5.337000	-2.565%	14,402	-47.723%
2025-07-10	5.195000	5.491000	5.190000	5.477500	-0.373%	11,638	-49.064%
2025-07-09	5.501000	5.501000	5.498000	5.498000	+0.751%	1,845	-49.254%
2025-07-08	5.501000	5.501000	5.450000	5.457000	-0.402%	5,508	-48.873%
2025-07-07	5.860000	5.860000	5.469000	5.479000	-0.384%	12,064	-49.078%
2025-07-03	5.562000	5.562000	5.490000	5.500100	+2.308%	109,571	-49.274%
2025-07-02	5.280000	5.410000	5.280000	5.376000	+1.818%	6,396	-48.103%
2025-07-01	5.860000	5.860000	5.280000	5.280000	0.000%	3,206	-47.159%
2025-06-30	5.247500	5.340000	5.198000	5.280000	+3.327%	9,156	-47.159%
2025-06-27	5.092500	5.180000	5.092500	5.110000	0.000%	27,288	-45.401%
2025-06-26	5.440000	5.440000	5.060000	5.110000	+1.048%	42,228	-45.401%
2025-06-25	5.150000	5.150000	5.050000	5.057000	-1.806%	67,018	-44.829%
2025-06-24	5.290000	5.290000	5.150000	5.150000	-2.462%	18,556	-45.825%
2025-06-23	5.310000	5.330000	5.230000	5.280000	-0.752%	17,254	-47.159%
2025-06-20	5.270000	5.324000	5.222000	5.320000	+5.858%	14,944	-47.556%
2025-06-18	4.960000	5.025600	4.960000	5.025600	+0.713%	19,763	-44.484%
2025-06-17	4.990000	5.073000	4.990000	4.990000	0.000%	13,439	-44.088%
2025-06-16	5.061100	5.061100	4.990000	4.990000	-1.188%	10,558	-44.088%
2025-06-13	5.032000	5.050000	5.032000	5.050000	-0.591%	4,155	-44.752%
2025-06-12	5.071400	5.080000	5.071400	5.080000	-0.392%	24,926	-45.079%
2025-06-11	5.160000	5.160000	5.090982	5.100000	-0.653%	11,214	-45.294%
2025-06-10	5.133500	5.133500	5.133500	5.133500	-0.405%	10,329	-45.651%
2025-06-09	5.350000	5.350000	5.154400	5.154400	+1.475%	31,274	-45.871%
2025-06-06	5.079500	5.079500	5.079500	5.079500	-2.016%	8,513	-45.073%
2025-06-05	5.184000	5.184000	5.184000	5.184000	+0.876%	1,050	-46.181%
2025-06-04	5.240000	5.270000	5.139000	5.139000	+1.094%	10,800	-45.709%
2025-06-03	4.800000	5.083400	4.800000	5.083400	+4.002%	15,329	-45.115%
2025-06-02	4.933500	5.000000	4.880000	4.887800	-0.371%	37,072	-42.919%
2025-05-30	4.849000	4.933500	4.800000	4.906000	+1.584%	14,643	-43.131%
2025-05-29	4.862500	4.862500	4.829500	4.829500	-2.424%	9,203	-42.230%
2025-05-28	5.010000	5.010000	4.943500	4.949500	-2.894%	13,247	-43.631%
2025-05-27	5.030000	5.097000	5.020000	5.097000	-0.186%	5,288	-45.262%
2025-05-23	4.930000	5.154600	4.930000	5.106500	+5.725%	48,001	-45.364%
2025-05-22	5.800000	5.800000	4.830000	4.830000	-21.207%	81,320	-42.236%
2025-05-21	6.093400	6.153400	6.093400	6.130000	0.000%	18,915	-54.486%
2025-05-20	6.090000	6.130000	6.019500	6.130000	+3.635%	14,321	-54.486%
2025-05-19	5.915000	5.915000	5.740000	5.915000	-0.755%	630	-52.832%
2025-05-16	6.000000	6.070000	5.940000	5.960000	-0.667%	12,429	-53.188%
2025-05-15	5.902000	6.022191	5.902000	6.000000	+0.503%	20,887	-53.500%
2025-05-14	5.939000	6.000000	5.939000	5.970000	+1.531%	41,552	-53.266%
2025-05-13	6.090000	6.090000	5.873000	5.880000	+0.230%	14,141	-52.551%
2025-05-12	5.735000	5.878000	5.735000	5.866500	+2.651%	12,326	-52.442%
2025-05-09	5.751000	5.772500	5.698500	5.715000	-1.466%	7,726	-51.181%
2025-05-08	5.825000	5.845000	5.725000	5.800000	+0.957%	25,944	-51.897%
2025-05-07	5.979300	5.979300	5.745000	5.745000	+0.087%	13,011	-51.436%
2025-05-06	5.640000	5.740000	5.640000	5.740000	+0.879%	35,161	-51.394%
2025-05-05	5.685000	5.690000	5.650000	5.690000	-2.901%	12,508	-50.967%
2025-05-02	5.780000	5.860000	5.780000	5.860000	+1.384%	8,576	-52.389%
2025-05-01	5.780000	5.780000	5.779100	5.780000	+0.873%	9,306	-51.730%
2025-04-30	5.750000	5.750000	5.700000	5.730000	+0.880%	12,661	-51.309%
2025-04-29	5.701000	5.701000	5.680000	5.680000	-0.176%	49,849	-50.880%
2025-04-28	5.725000	5.754000	5.690000	5.690000	-0.698%	15,936	-50.967%
2025-04-25	5.680000	5.730000	5.680000	5.730000	+1.776%	8,342	-51.309%
2025-04-24	5.550000	5.630000	5.430000	5.630000	+3.493%	15,149	-50.444%
2025-04-23	5.510000	5.580000	5.406500	5.440000	+1.021%	8,775	-48.713%
2025-04-21	5.510000	5.510000	5.364000	5.385000	-0.003%	12,150	-48.189%
2025-04-17	5.400000	5.430000	5.375000	5.385183	+0.264%	16,620	-48.191%
2025-04-16	5.390000	5.390000	5.370000	5.371000	+1.149%	10,537	-48.054%
2025-04-15	5.319500	5.350000	5.309500	5.310000	+0.974%	73,898	-47.458%
2025-04-14	5.240000	5.345000	5.240000	5.258800	+2.113%	9,520	-46.946%
2025-04-11	4.960000	5.150000	4.960000	5.150000	+3.977%	36,808	-45.825%
2025-04-10	4.942666	4.953000	4.942666	4.953000	-5.567%	20,727	-43.671%
2025-04-09	4.930000	5.245000	4.850000	5.245000	+10.785%	26,568	-46.806%
2025-04-08	5.103400	5.103400	4.710000	4.734400	-4.740%	106,479	-41.070%
2025-04-07	5.009000	5.238500	4.942000	4.970000	-6.051%	148,070	-43.863%
2025-04-04	5.330000	5.370100	5.249900	5.290100	-5.365%	130,940	-47.260%
2025-04-03	5.650000	5.650000	5.570000	5.590000	-0.463%	27,454	-50.089%
2025-04-02	5.559000	5.616000	5.559000	5.616000	+0.465%	10,115	-50.321%
2025-04-01	5.560000	5.590000	5.505300	5.590000	0.000%	3,929	-50.089%
2025-03-31	5.580000	5.590000	5.536500	5.590000	0.000%	13,283	-50.089%
2025-03-28	5.550000	5.590000	5.550000	5.590000	+0.179%	6,068	-50.089%
2025-03-27	5.580000	5.580000	5.580000	5.580000	-0.535%	5,226	-50.000%
2025-03-26	5.650000	5.710000	5.610000	5.610000	-0.451%	8,662	-50.267%
2025-03-25	5.635400	5.635400	5.635400	5.635400	+0.993%	6,406	-50.492%
2025-03-24	5.577000	5.600000	5.577000	5.580000	+1.014%	10,076	-50.000%
2025-03-21	5.498000	5.565000	5.470000	5.524000	+0.436%	29,401	-49.493%
2025-03-20	5.586000	5.586000	5.500000	5.500000	-0.901%	18,452	-49.273%
2025-03-19	5.593000	5.604700	5.550000	5.550000	+3.352%	13,462	-49.730%
2025-03-18	5.372300	5.372300	5.370000	5.370000	+0.374%	12,543	-48.045%
2025-03-17	5.375000	5.375000	5.350000	5.350000	+0.943%	23,595	-47.850%
2025-03-14	5.235000	5.300000	5.232500	5.300000	+3.718%	16,695	-47.358%
2025-03-13	4.960000	5.110000	4.960000	5.110000	-0.390%	10,057	-45.401%
2025-03-12	5.140000	5.140000	5.130000	5.130000	+1.343%	19,414	-45.614%
2025-03-11	5.000000	5.063000	5.000000	5.062000	+0.616%	26,320	-44.883%
2025-03-10	5.250000	5.265000	4.990000	5.031000	-6.833%	43,502	-44.544%
2025-03-07	5.390000	5.400000	5.358000	5.400000	-2.457%	12,051	-48.333%
2025-03-06	5.536000	5.536000	5.536000	5.536000	-0.610%	3,390	-49.603%
2025-03-05	5.551000	5.579900	5.550000	5.570000	-0.536%	27,845	-49.910%
2025-03-04	5.290000	5.634000	5.290000	5.600000	+1.346%	19,407	-50.179%
2025-03-03	5.620000	5.625000	5.525600	5.525600	-0.440%	42,282	-49.508%
2025-02-28	5.500000	5.640000	5.500000	5.550000	+0.909%	43,738	-49.730%
2025-02-27	5.510000	5.510000	5.500000	5.500000	-2.482%	871	-49.273%
2025-02-26	5.710000	5.710000	5.640000	5.640000	-0.617%	11,855	-50.532%
2025-02-25	5.750000	5.760000	5.675000	5.675000	-3.322%	15,285	-50.837%
2025-02-24	5.800000	5.870000	5.776000	5.870000	0.000%	44,142	-52.470%
2025-02-21	6.005000	6.005000	5.855000	5.870000	-2.167%	63,218	-52.470%
2025-02-20	6.040000	6.070000	5.970000	6.000000	0.000%	116,045	-53.500%
2025-02-19	5.870000	6.020000	5.870000	6.000000	+1.085%	78,235	-53.500%
2025-02-18	6.000000	6.000000	5.819000	5.935600	-3.376%	19,644	-52.995%
2025-02-14	6.250000	6.280000	6.143000	6.143000	-1.594%	37,168	-54.582%
2025-02-13	6.300000	6.340000	6.150000	6.242500	-3.065%	219,715	-55.306%
2025-02-12	7.240000	7.240000	6.150000	6.439900	-13.471%	192,701	-56.676%
2025-02-11	7.500000	7.550000	7.442500	7.442500	-2.252%	9,455	-62.513%
2025-02-10	7.584000	7.659000	7.584000	7.614000	+1.928%	10,784	-63.357%
2025-02-07	7.500000	7.604000	7.459500	7.470000	-0.665%	11,127	-62.651%
2025-02-06	7.530000	7.548800	7.471600	7.520000	+1.075%	22,085	-62.899%
2025-02-05	7.290000	7.440000	7.290000	7.440000	+3.090%	779	-62.500%
2025-02-04	7.200000	7.264000	7.194400	7.217000	+1.935%	23,489	-61.341%
2025-02-03	7.050000	7.080000	6.956000	7.080000	-0.282%	71,963	-60.593%

.dark-mode .y8cnmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8cnmy{ color: #333333; background-color: white; border: 2px solid #333333; }CMDXFCOMPUTER MODELLING GRPstock OTC

CMDXF
COMPUTER MODELLING GRP
stock OTC