Australia markets closed

Comera Life Sciences Holdings, Inc. (CMRA)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0292-0.0015 (-4.72%)
At close: 09:30AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.02900.02900.02900.02900.0290-
21 May 20240.02900.02900.02900.02900.0290-
20 May 20240.02900.02900.02900.02900.0290-
17 May 20240.02900.02900.02900.02900.0290300
16 May 20240.02300.03100.02300.03100.03102,100
15 May 20240.02100.02100.02100.02100.0210-
14 May 20240.02500.02500.02100.02100.02102,900
13 May 20240.03100.03100.02100.02100.0210900
10 May 20240.02100.02100.02100.02100.02105,000
09 May 20240.02700.02700.02700.02700.0270-
08 May 20240.02700.02700.02700.02700.0270-
07 May 20240.02700.02700.02700.02700.0270400
06 May 20240.02100.02100.02100.02100.021014,000
03 May 20240.03000.03000.03000.03000.0300-
02 May 20240.03000.03000.03000.03000.030041,100
01 May 20240.03600.03800.03600.03600.036058,900
30 Apr 20240.03600.04000.03600.04000.04002,300
29 Apr 20240.03600.03600.03600.03600.0360-
26 Apr 20240.03600.03600.03600.03600.0360300
25 Apr 20240.02200.04000.02200.03600.0360134,600
24 Apr 20240.04100.04100.04100.04100.0410-
23 Apr 20240.04100.04100.04100.04100.04103,000
22 Apr 20240.04100.04100.04100.04100.0410100
19 Apr 20240.04100.04100.04100.04100.04102,400
18 Apr 20240.04100.04100.04100.04100.0410200
17 Apr 20240.05000.05000.04100.04100.04102,000
16 Apr 20240.06000.06000.06000.06000.06001,500
15 Apr 20240.03400.06000.03400.06000.060079,400
12 Apr 20240.03700.03800.03700.03800.038012,100
11 Apr 20240.03700.03700.03700.03700.03705,100
10 Apr 20240.04000.04000.03700.04000.040040,100
09 Apr 20240.03700.04100.03400.04000.040011,000
08 Apr 20240.04100.04100.03400.03400.03404,700
05 Apr 20240.03700.04100.03700.04100.04103,200
04 Apr 20240.03600.03600.03400.03500.03504,200
03 Apr 20240.03500.03500.03500.03500.0350100
02 Apr 20240.03400.03400.03400.03400.034011,000
01 Apr 20240.03600.03600.03400.03400.03401,200
28 Mar 20240.03700.04000.03400.03400.034011,500
27 Mar 20240.03400.03400.03400.03400.0340300
26 Mar 20240.03500.03500.03500.03500.0350-
25 Mar 20240.03500.03500.03500.03500.0350700
22 Mar 20240.03700.03700.03400.03400.034047,400
21 Mar 20240.03400.03700.03400.03700.03705,000
20 Mar 20240.04500.04500.04000.04000.04002,400
19 Mar 20240.04000.04500.04000.04400.04405,400
18 Mar 20240.04000.06000.04000.04500.04502,600
15 Mar 20240.05200.05200.05200.05200.0520-
14 Mar 20240.05000.05200.04000.05200.05208,000
13 Mar 20240.05000.05000.05000.05000.0500300
12 Mar 20240.05400.06000.05400.06000.0600500
11 Mar 20240.04000.05000.04000.05000.0500600
08 Mar 20240.03400.06000.03400.06000.0600122,400
07 Mar 20240.03400.03800.03400.03400.03406,000
06 Mar 20240.03400.04400.03400.03400.03401,700
05 Mar 20240.04500.04500.04500.04500.0450-
04 Mar 20240.04500.04500.04500.04500.04504,400
01 Mar 20240.03400.04200.03400.04200.0420300
29 Feb 20240.03400.04500.03400.04100.04101,600
28 Feb 20240.03500.03900.03400.03900.039029,500
27 Feb 20240.03500.04200.03500.04200.04201,200
26 Feb 20240.03400.04000.03400.04000.040039,400
23 Feb 20240.03900.04500.03800.04100.04108,700
22 Feb 20240.03400.03400.03400.03400.03401,100
21 Feb 20240.03400.03400.03400.03400.03401,000
20 Feb 20240.03500.04500.03300.04500.04509,600
16 Feb 20240.03600.03600.03500.03500.03501,600
15 Feb 20240.03900.03900.03600.03600.03602,900
14 Feb 20240.04500.04500.04000.04100.04102,900
13 Feb 20240.04500.04500.04300.04500.04501,900
12 Feb 20240.04500.04500.04500.04500.0450900
09 Feb 20240.03600.04100.03600.04100.041025,000
08 Feb 20240.04000.04000.03600.03800.038069,500
07 Feb 20240.03300.04000.03300.04000.040028,600
06 Feb 20240.03500.04000.03500.03500.035011,300
05 Feb 20240.03500.04000.03500.04000.040022,500
02 Feb 20240.03600.03600.03500.03500.035076,600
01 Feb 20240.04000.04000.03600.03600.036041,100
31 Jan 20240.05300.05300.03600.03700.0370298,600
30 Jan 20240.07000.07000.05400.06400.0640132,400
29 Jan 20240.07000.07000.07000.07000.0700100
26 Jan 20240.06700.06700.06700.06700.0670300
25 Jan 20240.07100.07100.06200.06200.062034,500
24 Jan 20240.07100.07100.07100.07100.0710700
23 Jan 20240.07100.07500.07100.07500.0750300
22 Jan 20240.07100.07100.07100.07100.071020,400
19 Jan 20240.07100.07100.07100.07100.07102,500
18 Jan 20240.08500.08500.07100.07100.0710101,100
17 Jan 20240.08500.08500.07100.07900.07906,800
16 Jan 20240.07200.07900.07200.07400.074012,600
12 Jan 20240.08500.08500.07400.07400.074017,600
11 Jan 20240.08500.08500.07400.07400.07408,500
10 Jan 20240.07400.07400.07400.07400.0740200
09 Jan 20240.07400.07500.07400.07500.075012,500
08 Jan 20240.08900.08900.07200.07200.072021,200
05 Jan 20240.07000.07500.06500.07500.075021,700
04 Jan 20240.06800.09000.06800.07000.070047,700
03 Jan 20240.05600.06000.05200.05200.05205,200
02 Jan 20240.05500.06000.05500.05600.05605,900
29 Dec 20230.05500.07500.05500.05500.055026,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...