STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Comera Life Sciences Holdings, Inc. (CMRA)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0212

-0.0088

(-29.33%)

At close: 10:16AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0300	0.0300	0.0300	0.0212	0.0212	2
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,100
May 01, 2024	0.0360	0.0380	0.0360	0.0360	0.0360	58,900
Apr 30, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	2,300
Apr 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	300
Apr 25, 2024	0.0220	0.0400	0.0220	0.0360	0.0360	134,600
Apr 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 23, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	3,000
Apr 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	100
Apr 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	2,400
Apr 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	200
Apr 17, 2024	0.0500	0.0500	0.0410	0.0410	0.0410	2,000
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Apr 15, 2024	0.0340	0.0600	0.0340	0.0600	0.0600	79,400
Apr 12, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	12,100
Apr 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,100
Apr 10, 2024	0.0400	0.0400	0.0370	0.0400	0.0400	40,100
Apr 09, 2024	0.0370	0.0410	0.0340	0.0400	0.0400	11,000
Apr 08, 2024	0.0410	0.0410	0.0340	0.0340	0.0340	4,700
Apr 05, 2024	0.0370	0.0410	0.0370	0.0410	0.0410	3,200
Apr 04, 2024	0.0360	0.0360	0.0340	0.0350	0.0350	4,200
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100
Apr 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	11,000
Apr 01, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	1,200
Mar 28, 2024	0.0370	0.0400	0.0340	0.0340	0.0340	11,500
Mar 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	300
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	700
Mar 22, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	47,400
Mar 21, 2024	0.0340	0.0370	0.0340	0.0370	0.0370	5,000
Mar 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,400
Mar 19, 2024	0.0400	0.0450	0.0400	0.0440	0.0440	5,400
Mar 18, 2024	0.0400	0.0600	0.0400	0.0450	0.0450	2,600
Mar 15, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Mar 14, 2024	0.0500	0.0520	0.0400	0.0520	0.0520	8,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Mar 12, 2024	0.0540	0.0600	0.0540	0.0600	0.0600	500
Mar 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	600
Mar 08, 2024	0.0340	0.0600	0.0340	0.0600	0.0600	122,400
Mar 07, 2024	0.0340	0.0380	0.0340	0.0340	0.0340	6,000
Mar 06, 2024	0.0340	0.0440	0.0340	0.0340	0.0340	1,700
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,400
Mar 01, 2024	0.0340	0.0420	0.0340	0.0420	0.0420	300
Feb 29, 2024	0.0340	0.0450	0.0340	0.0410	0.0410	1,600
Feb 28, 2024	0.0350	0.0390	0.0340	0.0390	0.0390	29,500
Feb 27, 2024	0.0350	0.0420	0.0350	0.0420	0.0420	1,200
Feb 26, 2024	0.0340	0.0400	0.0340	0.0400	0.0400	39,400
Feb 23, 2024	0.0390	0.0450	0.0380	0.0410	0.0410	8,700
Feb 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,100
Feb 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,000
Feb 20, 2024	0.0350	0.0450	0.0330	0.0450	0.0450	9,600
Feb 16, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	1,600
Feb 15, 2024	0.0390	0.0390	0.0360	0.0360	0.0360	2,900
Feb 14, 2024	0.0450	0.0450	0.0400	0.0410	0.0410	2,900
Feb 13, 2024	0.0450	0.0450	0.0430	0.0450	0.0450	1,900
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	900
Feb 09, 2024	0.0360	0.0410	0.0360	0.0410	0.0410	25,000
Feb 08, 2024	0.0400	0.0400	0.0360	0.0380	0.0380	69,500
Feb 07, 2024	0.0330	0.0400	0.0330	0.0400	0.0400	28,600
Feb 06, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	11,300
Feb 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	22,500
Feb 02, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	76,600
Feb 01, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	41,100
Jan 31, 2024	0.0530	0.0530	0.0360	0.0370	0.0370	298,600
Jan 30, 2024	0.0700	0.0700	0.0540	0.0640	0.0640	132,400
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
Jan 26, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	300
Jan 25, 2024	0.0710	0.0710	0.0620	0.0620	0.0620	34,500
Jan 24, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	700
Jan 23, 2024	0.0710	0.0750	0.0710	0.0750	0.0750	300
Jan 22, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	20,400
Jan 19, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	2,500
Jan 18, 2024	0.0850	0.0850	0.0710	0.0710	0.0710	101,100
Jan 17, 2024	0.0850	0.0850	0.0710	0.0790	0.0790	6,800
Jan 16, 2024	0.0720	0.0790	0.0720	0.0740	0.0740	12,600
Jan 12, 2024	0.0850	0.0850	0.0740	0.0740	0.0740	17,600
Jan 11, 2024	0.0850	0.0850	0.0740	0.0740	0.0740	8,500
Jan 10, 2024	0.0740	0.0740	0.0740	0.0740	0.0740	200
Jan 09, 2024	0.0740	0.0750	0.0740	0.0750	0.0750	12,500
Jan 08, 2024	0.0890	0.0890	0.0720	0.0720	0.0720	21,200
Jan 05, 2024	0.0700	0.0750	0.0650	0.0750	0.0750	21,700
Jan 04, 2024	0.0680	0.0900	0.0680	0.0700	0.0700	47,700
Jan 03, 2024	0.0560	0.0600	0.0520	0.0520	0.0520	5,200
Jan 02, 2024	0.0550	0.0600	0.0550	0.0560	0.0560	5,900
Dec 29, 2023	0.0550	0.0750	0.0550	0.0550	0.0550	26,200
Dec 28, 2023	0.0550	0.0700	0.0550	0.0550	0.0550	8,500
Dec 27, 2023	0.0660	0.0700	0.0500	0.0550	0.0550	63,000
Dec 26, 2023	0.0710	0.0800	0.0660	0.0730	0.0730	33,700
Dec 22, 2023	0.0660	0.0710	0.0660	0.0660	0.0660	6,200
Dec 21, 2023	0.0740	0.0770	0.0670	0.0670	0.0670	24,200
Dec 20, 2023	0.0740	0.0890	0.0740	0.0750	0.0750	30,300
Dec 19, 2023	0.0760	0.0800	0.0760	0.0800	0.0800	74,000
Dec 18, 2023	0.0740	0.0820	0.0740	0.0740	0.0740	6,900
Dec 15, 2023	0.0900	0.0900	0.0840	0.0840	0.0840	8,300
Dec 14, 2023	0.0800	0.0900	0.0740	0.0840	0.0840	31,600
Dec 13, 2023	0.0930	0.0930	0.0930	0.0930	0.0930	20,000
Dec 12, 2023	0.0740	0.0940	0.0740	0.0940	0.0940	13,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316+0.0008(+0.11%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD86,427.88-667.55(-0.77%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Comera Life Sciences Holdings, Inc. (CMRA)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
+0.0008(+0.11%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
86,427.88
-667.55(-0.77%)