Callan JMB, Inc. CJMB
NASDAQ · United States · Transportation
$2.27-0.16 (-6.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.25 | -7.41% | $2.49 | $2.49 | $2.22 | 40.58K |
| 2026-09-30 | $2.43 | -0.41% | $2.42 | $2.52 | $2.35 | 76.40K |
| 2026-09-29 | $2.44 | +7.02% | $2.30 | $2.45 | $2.13 | 115.20K |
| 2026-09-28 | $2.28 | +3.17% | $2.14 | $2.34 | $2.14 | 96.50K |
| 2026-09-25 | $2.21 | +0.91% | $2.22 | $2.25 | $2.10 | 77.10K |
| 2026-09-24 | $2.19 | +3.30% | $2.07 | $2.24 | $2.02 | 71.70K |
| 2026-09-23 | $2.12 | +5.47% | $2.03 | $2.17 | $1.96 | 68.10K |
| 2026-09-22 | $2.01 | -10.67% | $2.25 | $2.28 | $1.99 | 111.90K |
| 2026-09-21 | $2.25 | -1.32% | $2.27 | $2.31 | $2.25 | 44.60K |
| 2026-09-18 | $2.28 | -1.72% | $2.37 | $2.37 | $2.20 | 67.30K |
| 2026-09-17 | $2.32 | +5.45% | $2.19 | $2.43 | $2.18 | 73.70K |
| 2026-09-16 | $2.20 | -3.08% | $2.25 | $2.28 | $2.04 | 228.20K |
| 2026-09-15 | $2.27 | +1.34% | $2.25 | $2.33 | $2.24 | 44.40K |
| 2026-09-14 | $2.24 | -2.61% | $2.28 | $2.30 | $2.19 | 116.30K |
| 2026-09-11 | $2.30 | +1.77% | $2.28 | $2.40 | $2.25 | 66.00K |
| 2026-09-10 | $2.26 | -0.44% | $2.25 | $2.30 | $2.07 | 107.90K |
| 2026-09-09 | $2.27 | -0.87% | $2.25 | $2.30 | $2.24 | 96.90K |
| 2026-09-08 | $2.29 | +8.53% | $2.12 | $2.33 | $2.08 | 158.30K |
| 2026-09-04 | $2.11 | 0.00% | $2.10 | $2.13 | $2.08 | 104.60K |
| 2026-09-03 | $2.11 | -2.76% | $2.14 | $2.20 | $2.07 | 94.00K |
| 2026-09-02 | $2.17 | +1.88% | $2.09 | $2.19 | $2.00 | 246.60K |
| 2026-09-01 | $2.13 | -0.93% | $2.08 | $2.18 | $2.08 | 270.30K |
| 2026-08-31 | $2.15 | 0.00% | $2.14 | $2.17 | $2.10 | 114.30K |
| 2026-08-28 | $2.15 | -2.27% | $2.20 | $2.20 | $2.10 | 83.00K |
| 2026-08-27 | $2.20 | +4.76% | $2.05 | $2.30 | $1.86 | 979.30K |
| 2026-08-26 | $2.10 | -1.87% | $2.09 | $2.15 | $1.91 | 184.30K |
| 2026-08-25 | $2.14 | -5.73% | $2.23 | $2.26 | $2.09 | 177.40K |
| 2026-08-24 | $2.27 | -8.84% | $2.39 | $2.47 | $2.15 | 414.60K |
| 2026-08-21 | $2.49 | +4.62% | $2.44 | $2.55 | $2.30 | 335.80K |
| 2026-08-20 | $2.38 | -4.42% | $2.59 | $3.24 | $2.20 | 2.99M |
| 2026-08-19 | $2.49 | -8.46% | $2.65 | $2.70 | $2.44 | 199.00K |
| 2026-08-18 | $2.72 | +1.49% | $2.72 | $2.78 | $2.45 | 301.30K |
| 2026-08-17 | $2.68 | +13.08% | $2.41 | $2.82 | $2.34 | 610.10K |
| 2026-08-14 | $2.37 | +3.04% | $2.30 | $2.66 | $2.07 | 574.70K |
| 2026-08-13 | $2.30 | +5.02% | $2.20 | $2.40 | $2.15 | 158.30K |
| 2026-08-12 | $2.19 | +14.06% | $1.98 | $2.19 | $1.83 | 231.30K |
| 2026-08-11 | $1.92 | -2.54% | $1.96 | $2.10 | $1.78 | 890.10K |
| 2026-08-10 | $1.97 | +25.48% | $1.59 | $2.09 | $1.53 | 850.70K |
| 2026-08-07 | $1.57 | -5.42% | $1.58 | $1.61 | $1.48 | 161.90K |
| 2026-08-06 | $1.66 | +27.69% | $1.33 | $1.77 | $1.29 | 790.00K |
| 2026-08-05 | $1.30 | -8.45% | $1.40 | $1.54 | $1.21 | 432.50K |
| 2026-08-04 | $1.42 | -4.05% | $1.45 | $1.63 | $1.35 | 271.70K |
| 2026-08-03 | $1.48 | +9.63% | $1.38 | $1.68 | $1.38 | 258.40K |
| 2026-07-31 | $1.35 | -8.78% | $1.45 | $1.48 | $1.23 | 139.30K |
| 2026-07-30 | $1.48 | -5.13% | $1.59 | $1.66 | $1.30 | 344.80K |
| 2026-07-29 | $1.56 | -15.68% | $1.83 | $1.90 | $1.42 | 1.25M |
| 2026-07-28 | $1.85 | -31.48% | $2.59 | $2.61 | $1.77 | 853.30K |
| 2026-07-27 | $2.70 | +5.88% | $2.56 | $3.18 | $2.42 | 2.13M |
| 2026-07-24 | $2.55 | +8.51% | $2.76 | $3.92 | $2.22 | 16.31M |
| 2026-07-23 | $2.35 | +39.88% | $1.80 | $2.98 | $1.80 | 32.63M |
| 2026-07-22 | $1.68 | +16.67% | $1.50 | $1.79 | $1.33 | 1.93M |
| 2026-07-21 | $1.44 | +19.01% | $1.23 | $1.50 | $1.15 | 2.33M |
| 2026-07-20 | $1.21 | -0.82% | $1.30 | $1.46 | $1.19 | 3.91M |
| 2026-07-17 | $1.22 | +41.70% | $1.27 | $1.39 | $1.14 | 48.09M |
| 2026-07-16 | $0.86 | +16.51% | $0.78 | $0.92 | $0.70 | 13.78M |
| 2026-07-15 | $0.74 | -1.60% | $0.73 | $0.75 | $0.70 | 9.00K |
| 2026-07-14 | $0.75 | -1.05% | $0.73 | $0.76 | $0.69 | 4.70K |
| 2026-07-13 | $0.76 | -0.91% | $0.74 | $0.79 | $0.66 | 46.40K |
| 2026-07-10 | $0.77 | +1.73% | $0.74 | $0.79 | $0.74 | 21.30K |
| 2026-07-09 | $0.75 | -4.80% | $0.76 | $0.79 | $0.73 | 26.80K |
| 2026-07-08 | $0.79 | +4.35% | $0.79 | $0.82 | $0.73 | 183.90K |
| 2026-07-07 | $0.76 | -7.79% | $0.79 | $0.85 | $0.74 | 50.40K |
| 2026-07-06 | $0.82 | +0.74% | $0.82 | $0.87 | $0.78 | 35.00K |
| 2026-07-02 | $0.82 | +1.49% | $0.77 | $0.85 | $0.73 | 206.00K |
| 2026-07-01 | $0.80 | 0.00% | $0.77 | $0.81 | $0.76 | 24.00K |
| 2026-06-30 | $0.80 | +1.64% | $0.77 | $0.81 | $0.75 | 19.40K |
| 2026-06-29 | $0.79 | +4.08% | $0.77 | $0.80 | $0.74 | 48.10K |
| 2026-06-26 | $0.76 | -1.30% | $0.75 | $0.81 | $0.74 | 67.10K |
| 2026-06-25 | $0.77 | +5.48% | $0.73 | $0.77 | $0.70 | 16.40K |
| 2026-06-24 | $0.73 | -1.22% | $0.72 | $0.74 | $0.69 | 16.60K |
| 2026-06-23 | $0.74 | +5.12% | $0.68 | $0.74 | $0.68 | 58.20K |
| 2026-06-22 | $0.70 | -2.09% | $0.70 | $0.72 | $0.68 | 34.20K |
| 2026-06-18 | $0.72 | -5.15% | $0.75 | $0.75 | $0.71 | 36.30K |
| 2026-06-17 | $0.76 | -5.37% | $0.75 | $0.81 | $0.71 | 77.20K |
| 2026-06-16 | $0.80 | +13.96% | $0.71 | $0.84 | $0.68 | 233.50K |
| 2026-06-15 | $0.70 | -14.49% | $0.74 | $0.78 | $0.69 | 350.20K |
| 2026-06-12 | $0.82 | +5.26% | $0.72 | $0.83 | $0.70 | 5.28M |
| 2026-06-11 | $0.78 | +2.36% | $0.73 | $0.78 | $0.69 | 30.20K |
| 2026-06-10 | $0.76 | +0.26% | $0.72 | $0.79 | $0.70 | 36.30K |
| 2026-06-09 | $0.76 | -0.91% | $0.75 | $0.76 | $0.71 | 19.00K |
| 2026-06-08 | $0.77 | +6.23% | $0.70 | $0.79 | $0.68 | 88.00K |
| 2026-06-05 | $0.72 | -13.22% | $0.79 | $0.80 | $0.72 | 59.50K |
| 2026-06-04 | $0.83 | +5.32% | $0.76 | $0.85 | $0.72 | 38.60K |
| 2026-06-03 | $0.79 | +2.73% | $0.77 | $0.79 | $0.76 | 63.10K |
| 2026-06-02 | $0.77 | -0.52% | $0.76 | $0.77 | $0.72 | 50.90K |
| 2026-06-01 | $0.77 | +5.89% | $0.70 | $0.78 | $0.70 | 46.50K |
| 2026-05-29 | $0.73 | -4.70% | $0.71 | $0.75 | $0.70 | 23.60K |
| 2026-05-28 | $0.77 | +6.24% | $0.70 | $0.77 | $0.70 | 20.80K |
| 2026-05-27 | $0.72 | -9.65% | $0.72 | $0.78 | $0.70 | 110.90K |
| 2026-05-26 | $0.80 | +1.66% | $0.81 | $0.82 | $0.74 | 59.60K |