5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-0.61%
CM Life Sciences II Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 8.08 K | $237.48 M |
| 08/06/2026 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 29.84 K | $237.12 M |
| 08/05/2026 | $10.03 | $10.03 (0%) | $10.04 | $10.03 | 25.20 K | $237.36 M |
| 08/04/2026 | $10.02 | $10.02 (0%) | $10.03 | $10.01 | 50.40 K | $237.12 M |
| 08/03/2026 | $10.01 | $10.01 (0%) | $10.02 | $10.01 | 147.80 K | $236.89 M |
| 07/31/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $9.99 | 251.70 K | $236.89 M |
| 07/30/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 8.44 K | $236.41 M |
| 07/29/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 9.16 K | $236.65 M |
| 07/28/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 14.12 K | $236.41 M |
| 07/27/2026 | $10.02 | $9.99 (-0.3%) | $10.02 | $9.99 | 218.92 K | $236.41 M |
| 07/24/2026 | $10.01 | $10.02 (0.1%) | $10.02 | $9.99 | 242.90 K | $237.12 M |
| 07/23/2026 | $10.05 | $10.02 (-0.3%) | $10.05 | $10.02 | 26.95 K | $237.12 M |
| 07/22/2026 | $10.05 | $10.03 (-0.2%) | $10.05 | $10.03 | 21.92 K | $237.36 M |
| 07/21/2026 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.04 | 127.70 K | $237.83 M |
| 07/20/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.05 | 35.83 K | $238.07 M |
| 07/17/2026 | $10.10 | $10.06 (-0.4%) | $10.10 | $10.06 | 92.41 K | $238.07 M |
| 07/16/2026 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 22.18 K | $239.25 M |
| 07/15/2026 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 173.12 K | $239.49 M |
| 07/14/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 90.00 K | $239.73 M |
| 07/13/2026 | $10.19 | $10.12 (-0.69%) | $10.19 | $10.12 | 71.40 K | $239.49 M |
| 07/10/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 27.01 K | $239.73 M |
| 07/09/2026 | $10.14 | $10.14 (0%) | $10.16 | $10.13 | 192.90 K | $239.96 M |
| 07/08/2026 | $10.13 | $10.13 (0%) | $10.15 | $10.13 | 206.21 K | $239.73 M |
| 07/07/2026 | $10.16 | $10.13 (-0.3%) | $10.16 | $10.12 | 265.43 K | $239.73 M |
| 07/06/2026 | $10.16 | $10.15 (-0.1%) | $10.16 | $10.13 | 1.05 M | $240.20 M |
| 07/02/2026 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.14 | 6.74 K | |
| 07/01/2026 | $10.19 | $10.15 (-0.39%) | $10.19 | $10.14 | 166.50 K | |
| 06/30/2026 | $10.19 | $10.14 (-0.49%) | $10.19 | $10.14 | 55.13 K | |
| 06/29/2026 | $10.22 | $10.13 (-0.88%) | $10.22 | $10.13 | 129.24 K | |
| 06/26/2026 | $10.15 | $10.15 (0%) | $10.17 | $10.10 | 4.55 M | |
| 06/25/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 100.11 K | |
| 06/24/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 154.21 K | |
| 06/23/2026 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 500 | |
| 06/22/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 10.54 K | |
| 06/18/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | |
| 06/17/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 1.21 K | |
| 06/16/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 113 | |
| 06/15/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 146 | |
| 06/12/2026 | $10.01 | $9.98 (-0.3%) | $10.01 | $9.98 | 928 | |
| 06/11/2026 | $9.98 | $10.01 (0.3%) | $10.01 | $9.98 | 37.85 K | |
| 06/10/2026 | $9.98 | $9.99 (0.1%) | $9.99 | $9.98 | 100.11 K | |
| 06/09/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 138 | |
| 06/08/2026 | $9.95 | $9.97 (0.2%) | $9.97 | $9.95 | 37.00 K | |
| 06/05/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 4.60 K | |
| 06/04/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 106 | |
| 06/03/2026 | $9.94 | $9.95 (0.1%) | $9.95 | $9.94 | 5.51 K | |
| 06/02/2026 | $9.92 | $9.95 (0.3%) | $9.95 | $9.92 | 31.43 K | |
| 06/01/2026 | $9.94 | $9.93 (-0.1%) | $9.95 | $9.93 | 2.30 K | |
| 05/29/2026 | $9.91 | $9.92 (0.1%) | $9.92 | $9.91 | 35.60 K | |
| 05/28/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 141 | |
| 05/27/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 1.20 K | |
| 05/26/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 8.20 K | |
| 05/22/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 209 | |
| 05/21/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 42.70 K | |
| 05/20/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 2.72 K | |
| 05/19/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 22.01 K | |
| 05/18/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 62.14 K | |
| 05/15/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | |
| 05/14/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 90.00 K | |
| 05/13/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | |
| 05/12/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | |
| 05/11/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 300 | |
| 05/08/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | |
| 05/07/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
