Dark

CMSG
CONSENSUS MNG & SEIGNIOR
stock OTC

EOD

Aug 3, 2026

30.03USD-0.678%(-0.21)1,309

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	30.115325	30.330400	30.020000	30.030000	-0.678%	1,309	0.000%
2026-07-31	30.077433	30.235094	30.020000	30.235094	+0.784%	902	-0.678%
2026-07-30	30.000000	30.000000	30.000000	30.000000	0.000%	140	+0.100%
2026-07-29	30.000000	30.000000	30.000000	30.000000	0.000%	337	+0.100%
2026-07-28	28.080773	30.000000	28.080773	30.000000	+7.507%	496	+0.100%
2026-07-27	29.500000	29.750000	27.500000	27.905200	-6.983%	7,425	+7.614%
2026-07-24	29.000000	30.090000	29.000000	30.000000	+7.143%	3,703	+0.100%
2026-07-22	28.000000	28.000000	28.000000	28.000000	+3.321%	424	+7.250%
2026-07-13	27.100000	27.100000	27.100000	27.100000	0.000%	901	+10.812%
2026-07-09	27.500000	27.500000	27.100000	27.100000	0.000%	322	+10.812%
2026-07-08	28.000000	28.000000	27.020000	27.100000	-3.214%	2,331	+10.812%
2026-07-07	28.070000	28.070000	28.000000	28.000000	0.000%	338	+7.250%
2026-07-06	27.510000	28.000000	26.060000	28.000000	-1.754%	10,832	+7.250%
2026-07-01	28.250000	28.500000	28.250000	28.500000	+0.885%	1,113	+5.368%
2026-06-30	28.250000	28.250000	28.037500	28.250000	+2.318%	1,557	+6.301%
2026-06-29	27.500000	27.650000	27.500000	27.610000	+2.259%	2,249	+8.765%
2026-06-26	26.450000	27.000000	26.450000	27.000000	+3.647%	2,731	+11.222%
2026-06-25	26.450000	26.450000	26.050000	26.050000	+0.416%	2,935	+15.278%
2026-06-24	26.390000	26.390000	25.500000	25.942000	-1.921%	9,288	+15.758%
2026-06-23	26.450000	26.450000	26.200000	26.450000	+0.762%	7,952	+13.535%
2026-06-22	27.000000	27.000000	26.117800	26.250000	-4.372%	2,910	+14.400%
2026-06-18	27.050000	27.950000	27.050000	27.450000	+1.667%	2,343	+9.399%
2026-06-17	26.750000	27.000000	26.750000	27.000000	+0.186%	438	+11.222%
2026-06-16	26.500000	26.950000	25.000000	26.950000	+1.698%	3,051	+11.429%
2026-06-15	26.100000	27.000000	26.100000	26.500000	+1.533%	6,145	+13.321%
2026-06-12	27.850000	28.000000	26.100000	26.100000	-6.752%	4,652	+15.057%
2026-06-11	26.920000	27.990000	26.920000	27.990000	+3.475%	438	+7.288%
2026-06-10	28.000000	28.000000	27.050000	27.050000	-3.393%	5,559	+11.017%
2026-06-09	28.000000	28.000000	27.868000	28.000000	-1.754%	638	+7.250%
2026-06-08	28.000000	28.500000	28.000000	28.500000	+3.448%	678	+5.368%
2026-06-05	28.000000	28.500000	27.550000	27.550000	-3.333%	2,215	+9.002%
2026-06-04	28.500000	28.500000	28.320000	28.500000	+1.786%	748	+5.368%
2026-06-03	28.000000	28.000000	27.865000	28.000000	+0.828%	538	+7.250%
2026-06-02	28.490000	28.490000	27.550000	27.770000	+0.036%	2,248	+8.138%
2026-06-01	30.400000	30.500000	27.550000	27.760000	-8.654%	3,668	+8.177%
2026-05-29	29.255000	30.390000	29.255000	30.390000	+4.793%	638	-1.185%
2026-05-28	29.000000	29.900000	27.800000	29.000000	0.000%	2,861	+3.552%
2026-05-27	29.000000	30.000000	27.200000	29.000000	-3.333%	9,925	+3.552%
2026-05-26	27.010000	30.000000	27.010000	30.000000	+1.902%	5,482	+0.100%
2026-05-22	28.000000	29.440000	28.000000	29.440000	+7.799%	454	+2.004%
2026-05-21	28.000000	28.000000	27.310000	27.310000	-0.510%	2,105	+9.960%
2026-05-20	27.456000	27.990000	27.310000	27.450000	+0.225%	3,298	+9.399%
2026-05-19	28.010000	28.050000	27.000000	27.388400	-0.406%	2,006	+9.645%
2026-05-18	29.500000	29.500000	27.250000	27.500000	-6.780%	16,404	+9.200%
2026-05-15	29.390000	31.000000	29.000000	29.500000	+5.440%	18,371	+1.797%
2026-05-14	28.060000	28.140000	27.250000	27.978000	+1.333%	2,210	+7.334%
2026-05-13	27.990000	28.150000	27.000000	27.610000	-1.858%	2,838	+8.765%
2026-05-12	28.000000	28.990000	28.000000	28.132839	+0.474%	908	+6.744%
2026-05-11	28.000000	28.000000	27.635000	28.000000	+0.036%	1,838	+7.250%
2026-05-08	26.200000	28.000000	26.200000	27.990000	+6.873%	5,436	+7.288%
2026-05-06	26.000000	26.190000	25.500000	26.190000	+0.968%	22,185	+14.662%
2026-05-05	26.000000	26.000000	25.490000	25.939000	-0.235%	12,439	+15.772%
2026-05-04	25.380000	26.000000	25.353400	26.000000	+4.000%	2,878	+15.500%
2026-05-01	26.120000	26.120000	25.000000	25.000000	-7.407%	5,686	+20.120%
2026-04-30	26.372000	27.000000	26.372000	27.000000	+1.887%	600	+11.222%
2026-04-27	26.500000	26.500000	26.500000	26.500000	0.000%	108	+13.321%
2026-04-23	26.070000	26.500000	26.070000	26.500000	-1.852%	401	+13.321%
2026-04-22	27.000000	27.200000	27.000000	27.000000	0.000%	1,236	+11.222%
2026-04-17	27.000000	27.869000	26.070000	27.000000	+3.567%	2,940	+11.222%
2026-04-15	26.000000	26.070000	26.000000	26.070000	+0.269%	377	+15.190%
2026-04-14	25.930000	26.950000	25.930000	26.000000	0.000%	3,850	+15.500%
2026-04-13	25.740000	26.010000	25.600000	26.000000	+1.761%	2,630	+15.500%
2026-04-10	26.132000	26.132000	25.500000	25.550000	+1.188%	3,645	+17.534%
2026-04-09	26.570000	26.570000	24.860000	25.250000	-4.717%	15,667	+18.931%
2026-04-08	26.000000	26.500000	23.500000	26.500000	-1.852%	19,352	+13.321%
2026-04-07	26.840000	27.250000	26.840000	27.000000	+3.498%	891	+11.222%
2026-04-06	27.250000	27.250000	24.500000	26.087500	-1.607%	6,230	+15.113%
2026-04-01	26.070000	27.000000	26.000000	26.513600	+1.975%	1,637	+13.263%
2026-03-31	26.750000	26.750000	26.000000	26.000000	0.000%	513	+15.500%
2026-03-30	26.000000	26.000000	26.000000	26.000000	-2.271%	1,203	+15.500%
2026-03-27	26.540000	26.604300	26.000000	26.604300	-4.985%	1,211	+12.876%
2026-03-26	28.000000	28.000000	28.000000	28.000000	-3.448%	243	+7.250%
2026-03-25	29.000000	30.000000	28.010000	29.000000	-3.333%	2,172	+3.552%
2026-03-24	28.750000	30.000000	28.750000	30.000000	0.000%	756	+0.100%
2026-03-23	29.000000	30.000000	27.500000	30.000000	+2.828%	4,589	+0.100%
2026-03-20	32.000000	32.500000	27.010000	29.175000	-9.535%	4,843	+2.931%
2026-03-19	32.750000	32.750000	31.750000	32.250000	-2.273%	2,272	-6.884%
2026-03-18	33.500000	35.000000	33.000000	33.000000	-2.941%	1,411	-9.000%
2026-03-17	33.000000	34.000000	33.000000	34.000000	+4.615%	1,287	-11.676%
2026-03-16	31.000000	33.000000	31.000000	32.500000	-1.515%	1,201	-7.600%
2026-03-13	30.110000	33.000000	30.110000	33.000000	+10.000%	1,214	-9.000%
2026-03-12	30.000000	30.500000	29.915000	30.000000	+3.448%	1,505	+0.100%
2026-03-11	29.000000	29.100000	29.000000	29.000000	+7.407%	837	+3.552%
2026-03-10	29.000000	29.000000	27.000000	27.000000	-4.323%	3,324	+11.222%
2026-03-09	28.500000	29.000000	27.680000	28.220000	+1.102%	1,156	+6.414%
2026-03-06	29.500000	29.990000	27.912300	27.912300	-6.959%	765	+7.587%
2026-03-05	30.000000	30.000000	30.000000	30.000000	+6.612%	585	+0.100%
2026-03-04	27.000000	30.000000	26.990000	28.139300	+0.497%	1,609	+6.719%
2026-03-03	28.000000	28.000000	28.000000	28.000000	0.000%	859	+7.250%
2026-03-02	30.000000	30.000000	28.000000	28.000000	-7.008%	3,111	+7.250%
2026-02-27	30.000000	30.110000	30.000000	30.110000	+0.367%	492	-0.266%
2026-02-26	30.000000	30.000000	30.000000	30.000000	+3.448%	442	+0.100%
2026-02-25	28.750000	29.000000	28.063750	29.000000	+0.104%	926	+3.552%
2026-02-24	28.970000	28.970000	28.970000	28.970000	+2.187%	269	+3.659%
2026-02-23	28.350000	28.350000	28.350000	28.350000	+0.212%	215	+5.926%
2026-02-20	27.500000	28.290000	26.740000	28.290000	+6.236%	894	+6.151%
2026-02-19	27.750000	27.750000	26.500000	26.629500	-1.372%	4,395	+12.770%
2026-02-18	26.000000	27.139300	26.000000	27.000000	-3.156%	8,820	+11.222%
2026-02-17	28.647600	28.647600	27.880000	27.880000	-6.254%	2,456	+7.712%
2026-02-13	28.500000	29.740000	28.500000	29.740000	+4.351%	1,062	+0.975%
2026-02-11	28.500000	28.500000	28.500000	28.500000	-1.544%	249	+5.368%
2026-02-10	28.530000	29.500000	28.490000	28.947000	-3.510%	3,138	+3.741%
2026-02-06	30.000000	30.821700	30.000000	30.000000	+3.448%	1,640	+0.100%
2026-02-05	31.000000	32.000000	29.000000	29.000000	-7.937%	2,212	+3.552%
2026-02-04	31.900000	31.963000	31.500000	31.500000	-1.285%	818	-4.667%
2026-02-02	33.000000	33.000000	31.910000	31.910000	-0.620%	627	-5.892%
2026-01-30	32.109000	32.109000	32.109000	32.109000	-3.432%	187	-6.475%
2026-01-29	33.250000	33.250000	33.250000	33.250000	+3.101%	101	-9.684%
2026-01-28	34.165000	34.165000	32.250000	32.250000	-5.147%	3,134	-6.884%
2026-01-26	34.500000	34.712500	34.000000	34.000000	-4.225%	710	-11.676%
2026-01-23	35.499900	35.499900	35.499900	35.499900	+4.411%	206	-15.408%
2026-01-22	34.990000	35.750000	34.000000	34.000000	0.000%	7,340	-11.676%
2026-01-20	33.694000	34.000000	33.694000	34.000000	-2.579%	480	-11.676%
2026-01-15	34.270500	34.900000	34.270500	34.900000	+1.159%	1,116	-13.954%
2026-01-14	32.990000	34.500000	32.990000	34.500000	+6.567%	1,638	-12.957%
2026-01-13	32.390000	32.570000	32.290000	32.374000	-1.867%	1,599	-7.240%
2026-01-12	33.950000	33.950000	32.990000	32.990000	+2.295%	311	-8.972%
2026-01-09	34.701000	34.701000	32.250000	32.250000	-7.857%	1,605	-6.884%
2026-01-08	35.000000	35.000000	35.000000	35.000000	0.000%	201	-14.200%
2026-01-07	35.000000	35.000000	35.000000	35.000000	+6.061%	301	-14.200%
2026-01-06	33.000000	33.000000	33.000000	33.000000	+9.091%	300	-9.000%
2026-01-05	30.250000	30.250000	30.209200	30.250000	0.000%	1,386	-0.727%
2026-01-02	30.010000	32.105000	30.010000	30.250000	-6.923%	2,962	-0.727%
2025-12-31	33.000000	33.000000	32.500000	32.500000	-1.515%	373	-7.600%
2025-12-30	33.000000	33.000000	33.000000	33.000000	+0.917%	201	-9.000%
2025-12-29	33.750000	33.750000	32.649000	32.700000	-3.824%	753	-8.165%
2025-12-24	34.000000	34.675000	34.000000	34.000000	0.000%	4,220	-11.676%
2025-12-23	34.000000	34.000000	34.000000	34.000000	0.000%	1,065	-11.676%
2025-12-22	34.000000	34.000000	34.000000	34.000000	0.000%	329	-11.676%
2025-12-18	34.000000	34.000000	34.000000	34.000000	0.000%	186	-11.676%
2025-12-17	34.000000	34.000000	34.000000	34.000000	0.000%	201	-11.676%
2025-12-16	34.180000	34.180000	34.000000	34.000000	-4.225%	300	-11.676%
2025-12-15	36.220000	36.385000	35.500000	35.500000	-1.457%	700	-15.408%
2025-12-12	36.025000	36.025000	36.025000	36.025000	-2.635%	116	-16.641%
2025-12-10	37.326800	38.000000	37.000000	37.000000	-3.896%	6,627	-18.838%
2025-12-09	37.000100	39.620000	37.000100	38.500000	-3.145%	3,894	-22.000%
2025-12-08	34.070000	39.750000	34.070000	39.750000	-0.376%	2,000	-24.453%
2025-12-05	38.000000	42.000000	33.010000	39.900000	+5.556%	2,373	-24.737%
2025-12-04	32.000000	38.000000	32.000000	37.800000	+14.545%	1,740	-20.556%
2025-12-03	28.110000	33.000000	28.050000	33.000000	+22.177%	1,688	-9.000%
2025-12-02	28.110000	28.110000	26.913000	27.010000	-0.881%	12,061	+11.181%
2025-12-01	28.260000	28.260000	27.250000	27.250000	-5.709%	5,432	+10.202%
2025-11-28	29.000000	29.000000	28.900000	28.900000	-0.345%	1,660	+3.910%
2025-11-26	29.000000	29.000000	29.000000	29.000000	-0.685%	1,710	+3.552%
2025-11-25	29.000000	29.500000	29.000000	29.200000	-5.806%	5,682	+2.842%
2025-11-24	31.500000	31.500000	29.000000	31.000000	+3.333%	5,581	-3.129%
2025-11-21	30.000000	30.375000	29.900000	30.000000	-3.226%	5,138	+0.100%
2025-11-20	32.000000	32.000000	29.957500	31.000000	-3.125%	2,215	-3.129%
2025-11-19	29.250000	32.250000	29.250000	32.000000	+12.281%	6,889	-6.156%
2025-11-18	31.000000	33.000000	28.000000	28.500000	+1.786%	7,265	+5.368%
2025-11-17	34.600000	35.970000	20.000000	28.000000	-14.175%	4,517	+7.250%
2025-11-14	35.520000	35.553600	32.510000	32.624400	-9.013%	4,219	-7.952%
2025-11-13	35.990000	36.000000	35.742600	35.856000	-2.035%	1,836	-16.248%
2025-11-11	37.812500	37.812500	36.601000	36.601000	-3.682%	331	-17.953%
2025-11-07	38.272000	38.500000	37.750000	38.000000	0.000%	4,870	-20.974%
2025-11-06	38.000000	38.000000	38.000000	38.000000	0.000%	1,894	-20.974%
2025-11-05	38.000000	38.000000	38.000000	38.000000	0.000%	2,042	-20.974%
2025-11-04	37.000000	38.000000	37.000000	38.000000	+2.703%	3,971	-20.974%
2025-11-03	37.000000	37.000000	37.000000	37.000000	-0.480%	590	-18.838%
2025-10-31	37.100000	37.178300	37.010000	37.178300	-2.162%	1,697	-19.227%
2025-10-30	37.200000	38.000000	37.010000	38.000000	+2.675%	3,811	-20.974%
2025-10-29	38.020000	40.000000	36.000000	37.010000	-10.819%	8,974	-18.860%
2025-10-28	37.000000	42.000000	37.000000	41.500000	+3.750%	5,928	-27.639%
2025-10-27	38.400000	40.000000	38.000000	40.000000	0.000%	976	-24.925%
2025-10-24	40.000000	40.000000	40.000000	40.000000	+0.025%	102	-24.925%
2025-10-23	41.650000	42.055000	37.000000	39.990000	-7.000%	8,395	-24.906%
2025-10-17	43.000000	43.000000	43.000000	43.000000	0.000%	220	-30.163%
2025-10-16	43.000000	43.000000	43.000000	43.000000	0.000%	201	-30.163%
2025-10-15	43.000000	43.500000	43.000000	43.000000	+0.585%	447	-30.163%
2025-10-14	42.600000	43.090000	42.500000	42.750000	+0.588%	1,361	-29.754%
2025-10-13	42.500000	42.500000	42.500000	42.500000	0.000%	697	-29.341%
2025-10-10	42.500000	42.500000	42.500000	42.500000	+2.041%	603	-29.341%
2025-10-09	43.000000	43.000000	41.650000	41.650000	-7.444%	366	-27.899%
2025-10-08	45.000000	45.375000	44.500000	45.000000	-2.041%	4,077	-33.267%
2025-10-07	45.000000	45.937500	45.000000	45.937500	+2.083%	2,510	-34.629%
2025-10-06	44.950000	45.000000	44.950000	45.000000	+0.111%	3,039	-33.267%
2025-10-03	44.000000	45.000000	44.000000	44.950000	+2.159%	2,498	-33.192%
2025-10-02	43.937500	44.000000	43.600000	44.000000	+0.571%	1,431	-31.750%
2025-10-01	42.500000	43.750000	42.500000	43.750000	-1.092%	2,967	-31.360%
2025-09-29	44.000000	45.375000	43.990000	44.232900	+4.693%	1,640	-32.109%
2025-09-26	42.250000	42.250000	41.250000	42.250000	+2.623%	466	-28.923%
2025-09-24	41.170000	41.170000	41.170000	41.170000	-6.432%	349	-27.059%
2025-09-22	41.270000	44.000000	41.000000	44.000000	+25.714%	380	-31.750%
2025-09-19	45.000000	45.000000	35.000000	35.000000	-25.532%	3,699	-14.200%
2025-09-18	47.250000	49.250000	46.000000	47.000000	0.000%	1,249	-36.106%
2025-09-17	47.000000	47.000000	47.000000	47.000000	-2.083%	405	-36.106%
2025-09-16	48.000000	48.000000	48.000000	48.000000	-4.000%	2,141	-37.438%
2025-09-15	48.500000	50.000000	48.000000	50.000000	+4.167%	504	-39.940%
2025-09-12	48.000000	48.000000	48.000000	48.000000	+2.128%	173	-37.438%
2025-09-11	47.100000	47.100000	47.000000	47.000000	-0.021%	914	-36.106%
2025-09-10	50.000000	50.000000	47.010000	47.010000	-5.508%	1,331	-36.120%
2025-09-09	50.375000	50.375000	49.750000	49.750000	-1.970%	480	-39.638%
2025-09-08	50.500000	51.000000	50.500000	50.750000	+1.500%	1,081	-40.828%
2025-09-05	50.000000	50.000000	50.000000	50.000000	0.000%	349	-39.940%
2025-09-04	50.000000	50.000000	50.000000	50.000000	-1.961%	656	-39.940%
2025-09-03	51.500000	51.500000	51.000000	51.000000	-0.971%	1,092	-41.118%
2025-09-02	51.812500	51.812500	51.500000	51.500000	-0.483%	1,752	-41.689%
2025-08-29	51.750000	51.750000	51.750000	51.750000	-0.481%	366	-41.971%
2025-08-28	52.000000	52.000000	52.000000	52.000000	0.000%	494	-42.250%
2025-08-27	52.000000	52.000000	51.000000	52.000000	0.000%	2,629	-42.250%
2025-08-26	53.250000	53.250000	51.000000	52.000000	-0.952%	2,542	-42.250%
2025-08-25	53.500000	53.500000	51.000000	52.500000	-1.869%	2,052	-42.800%
2025-08-22	54.990000	55.000000	53.500000	53.500000	-2.710%	1,795	-43.869%
2025-08-21	54.990000	54.990000	54.900000	54.990000	-0.018%	788	-45.390%
2025-08-20	58.000000	58.000000	55.000000	55.000000	+1.852%	1,098	-45.400%
2025-08-19	54.000000	54.000000	54.000000	54.000000	-6.897%	326	-44.389%
2025-08-15	58.000000	58.000000	58.000000	58.000000	0.000%	346	-48.224%
2025-08-14	58.000000	58.000000	58.000000	58.000000	-3.333%	560	-48.224%
2025-08-13	49.562500	60.000000	49.562500	60.000000	+15.385%	1,671	-49.950%
2025-08-12	50.070000	52.000000	49.500000	52.000000	-0.288%	780	-42.250%
2025-08-11	50.174000	52.150000	50.174000	52.150000	+4.300%	470	-42.416%
2025-08-08	50.520000	50.550000	50.000000	50.000000	-7.407%	755	-39.940%
2025-08-06	62.000000	62.000000	48.400000	54.000000	-8.475%	1,825	-44.389%
2025-08-05	59.070000	60.000000	58.750000	59.000000	0.000%	7,003	-49.102%
2025-08-04	58.750000	59.000000	58.750000	59.000000	+3.509%	696	-49.102%
2025-08-01	58.750000	58.750000	57.000000	57.000000	-10.938%	617	-47.316%
2025-07-31	64.000000	64.000000	58.500000	64.000000	+23.077%	611	-53.078%
2025-07-30	48.000000	80.000000	48.000000	52.000000	+15.556%	784	-42.250%
2025-07-28	45.000000	45.000000	42.990000	45.000000	0.000%	4,040	-33.267%

.dark-mode .D6y2kY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D6y2kY{ color: #333333; background-color: white; border: 2px solid #333333; }CMSGCONSENSUS MNG & SEIGNIORstock OTC

CMSG
CONSENSUS MNG & SEIGNIOR
stock OTC