Comera Life Sciences Holdings, Inc. (CMRA)
OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 12 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 11 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 10 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 09 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 06 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 05 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 04 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 03 Sept 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 30 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 29 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 28 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 27 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 26 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 23 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 22 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 21 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 20 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 19 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 16 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 15 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 14 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 13 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 12 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 09 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 08 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 07 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 06 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 05 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 02 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 01 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 31 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 30 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 29 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 26 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 25 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 24 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 23 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 22 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 19 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 18 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 17 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 16 July 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 26,337 |
| 15 July 2024 | 0.0305 | 0.0305 | 0.0221 | 0.0221 | 0.0221 | 1,357 |
| 12 July 2024 | 0.0258 | 0.0294 | 0.0258 | 0.0258 | 0.0258 | 5,655 |
| 11 July 2024 | 0.0255 | 0.0300 | 0.0213 | 0.0300 | 0.0300 | 30,389 |
| 10 July 2024 | 0.0275 | 0.0275 | 0.0268 | 0.0268 | 0.0268 | 37,026 |
| 09 July 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 08 July 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 05 July 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 1,000 |
| 03 July 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 124 |
| 02 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,305 |
| 01 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 28 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220 |
| 27 June 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
| 26 June 2024 | 0.0251 | 0.0252 | 0.0251 | 0.0252 | 0.0252 | 1,889 |
| 25 June 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 401 |
| 24 June 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 20,012 |
| 21 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 18 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 710 |
| 17 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,840 |
| 12 June 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 19,401 |
| 11 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,410 |
| 10 June 2024 | 0.0305 | 0.0305 | 0.0267 | 0.0267 | 0.0267 | 27,910 |
| 07 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 06 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 148 |
| 05 June 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 04 June 2024 | 0.0305 | 0.0305 | 0.0278 | 0.0278 | 0.0278 | 2,183 |
| 03 June 2024 | 0.0230 | 0.0230 | 0.0227 | 0.0227 | 0.0227 | 11,529 |
| 31 May 2024 | 0.0227 | 0.0307 | 0.0227 | 0.0227 | 0.0227 | 1,104 |
| 30 May 2024 | 0.0227 | 0.0229 | 0.0227 | 0.0227 | 0.0227 | 3,685 |
| 29 May 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 28 May 2024 | 0.0300 | 0.0307 | 0.0229 | 0.0229 | 0.0229 | 18,586 |
| 24 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 23 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 22 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 21 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 20 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 17 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 340 |
| 16 May 2024 | 0.0225 | 0.0307 | 0.0225 | 0.0307 | 0.0307 | 2,082 |
| 15 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 14 May 2024 | 0.0250 | 0.0250 | 0.0212 | 0.0212 | 0.0212 | 2,920 |
| 13 May 2024 | 0.0311 | 0.0311 | 0.0212 | 0.0212 | 0.0212 | 928 |
| 10 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 5,001 |
| 09 May 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 08 May 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
| 07 May 2024 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 417 |
| 06 May 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 14,000 |
| 03 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,072 |
| 01 May 2024 | 0.0361 | 0.0380 | 0.0361 | 0.0361 | 0.0361 | 58,916 |
| 30 Apr 2024 | 0.0361 | 0.0400 | 0.0361 | 0.0400 | 0.0400 | 2,250 |
| 29 Apr 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
| 26 Apr 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 267 |
| 25 Apr 2024 | 0.0215 | 0.0400 | 0.0215 | 0.0361 | 0.0361 | 134,565 |
| 24 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 3,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.