Callan JMB Inc. (CJMB)
NASDAQ: CJMB
· Real-Time Price · USD
4.81
-0.12 (-2.34%)
At close: Aug 27, 2025, 3:58 PM
4.87
1.25%
After-hours: Aug 27, 2025, 07:42 PM EDT
CJMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.99 | 5.00 | 4.66 | 4.81 | n/a | -2.43% | 22,096 |
| Aug 26, 2025 | 5.12 | 5.12 | 4.83 | 4.93 | n/a | -4.09% | 12,503 |
| Aug 25, 2025 | 4.70 | 5.15 | 4.70 | 5.14 | 5.14 | 7.98% | 25,500 |
| Aug 22, 2025 | 4.81 | 5.19 | 4.61 | 4.76 | 4.76 | 0.21% | 15,295 |
| Aug 21, 2025 | 5.00 | 5.20 | 4.75 | 4.75 | 4.75 | -4.81% | 6,979 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.77 | 4.99 | 4.99 | -0.20% | 1,751 |
| Aug 19, 2025 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 0.60% | 1,516 |
| Aug 18, 2025 | 5.00 | 5.00 | 4.70 | 4.97 | 4.97 | 3.33% | 11,856 |
| Aug 15, 2025 | 5.00 | 5.20 | 4.61 | 4.81 | 4.81 | -3.02% | 10,290 |
| Aug 14, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.96 | 4.42% | 3,755 |
| Aug 13, 2025 | 4.95 | 5.00 | 4.75 | 4.75 | 4.75 | 0.42% | 5,400 |
| Aug 12, 2025 | 4.70 | 5.00 | 4.70 | 4.73 | 4.73 | 2.16% | 4,100 |
| Aug 11, 2025 | 4.60 | 4.78 | 4.57 | 4.63 | 4.63 | -0.43% | 2,723 |
| Aug 8, 2025 | 4.59 | 4.99 | 4.59 | 4.65 | 4.65 | -6.63% | 1,343 |
| Aug 7, 2025 | 5.00 | 5.00 | 4.81 | 4.98 | 4.98 | 0.40% | 1,100 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.56 | 4.96 | 4.96 | 2.06% | 1,000 |
| Aug 5, 2025 | 4.67 | 4.86 | 4.67 | 4.86 | 4.86 | 2.75% | 1,300 |
| Aug 4, 2025 | 4.93 | 4.93 | 4.70 | 4.73 | 4.73 | -1.46% | 4,200 |
| Aug 1, 2025 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 0.84% | 4,830 |
| Jul 31, 2025 | 4.56 | 4.98 | 4.55 | 4.76 | 4.76 | -0.83% | 12,827 |