NASDAQ : CJMB
Callan JMB Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 0.4212 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Callan JMB Inc. (CJMB) closed at 0.3384 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3445 | 0.365 | 0.26 | 0.3384 | 57,937,193 | -19.66% |
| 2026-10-30 | 0.4386 | 0.4501 | 0.4163 | 0.4212 | 552,449 | -3.59% |
| 2026-10-29 | 0.437 | 0.4864 | 0.4212 | 0.4369 | 771,433 | -8.69% |
| 2026-10-28 | 0.4848 | 0.4979 | 0.458 | 0.4785 | 480,988 | -4.15% |
| 2026-10-27 | 0.48 | 0.5 | 0.4446 | 0.4992 | 1,005,014 | +1.88% |
| 2026-10-26 | 0.502 | 0.5598 | 0.4564 | 0.49 | 1,887,344 | -14.63% |
| 2026-10-23 | 0.5693 | 0.6351 | 0.5464 | 0.574 | 27,564,672 | +10.17% |
| 2026-10-22 | 0.5561 | 0.6578 | 0.4328 | 0.521 | 119,770,517 | +2.38% |
| 2026-10-21 | 0.57 | 0.5795 | 0.3832 | 0.5089 | 5,264,956 | -22.88% |
| 2026-10-20 | 1.34 | 1.34 | 0.6395 | 0.6599 | 6,169,286 | -65.63% |
| 2026-10-19 | 2.23 | 2.23 | 1.92 | 1.92 | 36,748 | -12.73% |
| 2026-10-16 | 2.39 | 2.39 | 2.195 | 2.2 | 40,334 | -9.09% |
| 2026-10-15 | 2.11 | 2.42 | 1.95 | 2.42 | 115,338 | +11.52% |
| 2026-10-14 | 2.24 | 2.24 | 2.08 | 2.17 | 52,193 | +0.93% |
| 2026-10-13 | 2.25 | 2.28 | 2.12 | 2.15 | 86,506 | -4.44% |
| 2026-10-12 | 2.265 | 2.28 | 2.22 | 2.25 | 41,956 | -1.32% |
| 2026-10-09 | 2.26 | 2.33 | 2.25 | 2.28 | 35,736 | +0.88% |
| 2026-10-08 | 2.25 | 2.39 | 2.25 | 2.26 | 40,973 | -0.44% |
| 2026-10-07 | 2.26 | 2.345 | 2.25 | 2.27 | 68,369 | -2.58% |
| 2026-10-06 | 2.355 | 2.391 | 2.26 | 2.33 | 21,362 | -2.92% |
| 2026-10-05 | 2.4 | 2.44 | 2.25 | 2.4 | 41,488 | -1.64% |
| 2026-10-02 | 2.2 | 2.465 | 2.15 | 2.44 | 64,891 | +7.49% |
| 2026-10-01 | 2.49 | 2.49 | 2.22 | 2.27 | 60,819 | -6.58% |
| 2026-09-30 | 2.42 | 2.52 | 2.35 | 2.43 | 76,467 | -0.41% |
| 2026-09-29 | 2.3 | 2.45 | 2.13 | 2.44 | 115,498 | +7.02% |
| 2026-09-28 | 2.14 | 2.34 | 2.14 | 2.28 | 96,607 | +3.17% |
| 2026-09-25 | 2.22 | 2.25 | 2.1 | 2.21 | 77,282 | +0.91% |
| 2026-09-24 | 2.07 | 2.244 | 2.02 | 2.19 | 76,632 | +3.30% |
| 2026-09-23 | 2.03 | 2.17 | 1.96 | 2.12 | 68,169 | +5.47% |
| 2026-09-22 | 2.25 | 2.28 | 1.99 | 2.01 | 111,969 | -10.67% |
| 2026-09-21 | 2.27 | 2.31 | 2.25 | 2.25 | 44,588 | -1.32% |
| 2026-09-18 | 2.37 | 2.37 | 2.2 | 2.28 | 67,269 | -1.72% |
| 2026-09-17 | 2.19 | 2.43 | 2.18 | 2.32 | 73,682 | +5.45% |
| 2026-09-16 | 2.25 | 2.28 | 2.04 | 2.2 | 228,361 | -3.08% |
| 2026-09-15 | 2.25 | 2.33 | 2.245 | 2.27 | 44,926 | +1.34% |
| 2026-09-14 | 2.28 | 2.3 | 2.19 | 2.24 | 116,348 | -2.61% |
| 2026-09-11 | 2.28 | 2.4 | 2.25 | 2.3 | 66,092 | +1.77% |
| 2026-09-10 | 2.25 | 2.3 | 2.07 | 2.26 | 107,923 | -0.44% |
| 2026-09-09 | 2.25 | 2.3 | 2.24 | 2.27 | 97,024 | -0.87% |
| 2026-09-08 | 2.12 | 2.33 | 2.08 | 2.29 | 158,629 | +8.53% |
| 2026-09-04 | 2.1 | 2.13 | 2.08 | 2.11 | 105,924 | +0.00% |
| 2026-09-03 | 2.14 | 2.2 | 2.07 | 2.11 | 94,051 | -2.76% |
| 2026-09-02 | 2.09 | 2.19 | 2 | 2.17 | 247,101 | +1.88% |
| 2026-09-01 | 2.08 | 2.184 | 2.08 | 2.13 | 270,437 | -0.93% |
| 2026-08-31 | 2.14 | 2.175 | 2.1 | 2.15 | 118,411 | +0.00% |
| 2026-08-28 | 2.2 | 2.2 | 2.1 | 2.15 | 83,161 | -2.27% |
| 2026-08-27 | 2.05 | 2.3 | 1.86 | 2.2 | 981,076 | +4.76% |
| 2026-08-26 | 2.09 | 2.146 | 1.91 | 2.1 | 187,744 | -1.87% |
| 2026-08-25 | 2.23 | 2.26 | 2.09 | 2.14 | 180,595 | -5.73% |
| 2026-08-24 | 2.39 | 2.469 | 2.15 | 2.27 | 414,629 | -8.84% |
| 2026-08-21 | 2.44 | 2.55 | 2.3 | 2.49 | 338,163 | +4.62% |
| 2026-08-20 | 2.59 | 3.24 | 2.2 | 2.38 | 2,986,249 | -4.42% |
| 2026-08-19 | 2.65 | 2.697 | 2.44 | 2.49 | 198,997 | -8.46% |
| 2026-08-18 | 2.72 | 2.78 | 2.45 | 2.72 | 301,326 | +1.49% |
| 2026-08-17 | 2.41 | 2.82 | 2.34 | 2.68 | 610,122 | +13.08% |
| 2026-08-14 | 2.3 | 2.66 | 2.07 | 2.37 | 574,731 | +3.04% |
| 2026-08-13 | 2.2 | 2.4 | 2.15 | 2.3 | 158,398 | +5.02% |
| 2026-08-12 | 1.98 | 2.19 | 1.83 | 2.19 | 231,723 | +14.06% |
| 2026-08-11 | 1.96 | 2.1 | 1.78 | 1.92 | 890,107 | -2.54% |
| 2026-08-10 | 1.59 | 2.09 | 1.534 | 1.97 | 850,696 | +25.48% |
| 2026-08-07 | 1.58 | 1.61 | 1.48 | 1.57 | 161,901 | -5.42% |
| 2026-08-06 | 1.33 | 1.77 | 1.29 | 1.66 | 790,019 | +27.69% |
| 2026-08-05 | 1.4 | 1.544 | 1.212 | 1.3 | 432,542 | -8.45% |
| 2026-08-04 | 1.45 | 1.63 | 1.35 | 1.42 | 271,656 | -4.05% |
| 2026-08-03 | 1.38 | 1.679 | 1.38 | 1.48 | 258,423 | +9.63% |
| 2026-07-31 | 1.45 | 1.48 | 1.23 | 1.35 | 139,329 | -8.78% |
| 2026-07-30 | 1.59 | 1.66 | 1.3 | 1.48 | 348,697 | -5.13% |
| 2026-07-29 | 1.83 | 1.9 | 1.421 | 1.56 | 1,247,023 | -15.68% |
| 2026-07-28 | 2.59 | 2.61 | 1.77 | 1.85 | 857,440 | -31.48% |
| 2026-07-27 | 2.56 | 3.18 | 2.422 | 2.7 | 2,133,085 | +5.88% |
| 2026-07-24 | 2.76 | 3.92 | 2.22 | 2.55 | 16,314,170 | +8.51% |
| 2026-07-23 | 1.8 | 2.98 | 1.8 | 2.35 | 32,626,317 | +39.88% |
| 2026-07-22 | 1.5 | 1.79 | 1.327 | 1.68 | 1,931,064 | +16.67% |
| 2026-07-21 | 1.23 | 1.5 | 1.15 | 1.44 | 2,328,397 | +19.01% |
| 2026-07-20 | 1.3 | 1.46 | 1.19 | 1.21 | 3,911,258 | -0.82% |
| 2026-07-17 | 1.27 | 1.39 | 1.14 | 1.22 | 48,092,994 | +41.70% |
| 2026-07-16 | 0.7765 | 0.918 | 0.7053 | 0.861 | 13,783,712 | +16.51% |
| 2026-07-15 | 0.7324 | 0.7509 | 0.7047 | 0.739 | 9,046 | -1.58% |
| 2026-07-14 | 0.73 | 0.763 | 0.695 | 0.7509 | 4,783 | -1.09% |
| 2026-07-13 | 0.741 | 0.7853 | 0.6615 | 0.7592 | 46,389 | -0.90% |
| 2026-07-10 | 0.74 | 0.7925 | 0.7351 | 0.7661 | 21,289 | +1.73% |
| 2026-07-09 | 0.7569 | 0.7895 | 0.7342 | 0.7531 | 26,798 | -4.77% |
| 2026-07-08 | 0.7852 | 0.825 | 0.7258 | 0.7908 | 183,894 | +4.33% |
| 2026-07-07 | 0.7875 | 0.8473 | 0.7389 | 0.758 | 50,387 | -7.77% |
| 2026-07-06 | 0.8192 | 0.865 | 0.78 | 0.8219 | 35,049 | +0.72% |
| 2026-07-02 | 0.7672 | 0.85 | 0.7322 | 0.816 | 206,044 | +1.45% |
| 2026-07-01 | 0.773 | 0.8096 | 0.7605 | 0.8043 | 24,041 | +0.04% |
| 2026-06-30 | 0.7702 | 0.8098 | 0.7461 | 0.804 | 19,353 | +1.64% |
| 2026-06-29 | 0.7684 | 0.7997 | 0.7362 | 0.791 | 48,178 | +4.08% |
| 2026-06-26 | 0.7499 | 0.8098 | 0.74 | 0.76 | 67,409 | -1.30% |
| 2026-06-25 | 0.73 | 0.77 | 0.7 | 0.77 | 16,375 | +5.48% |
| 2026-06-24 | 0.7156 | 0.739 | 0.6925 | 0.73 | 16,625 | -1.22% |
| 2026-06-23 | 0.6825 | 0.739 | 0.6757 | 0.739 | 58,194 | +5.20% |
| 2026-06-22 | 0.7035 | 0.7238 | 0.6802 | 0.7025 | 34,244 | -2.15% |
| 2026-06-18 | 0.7451 | 0.7451 | 0.7143 | 0.7179 | 36,607 | -5.11% |
| 2026-06-17 | 0.7497 | 0.8099 | 0.7142 | 0.7566 | 77,249 | -5.37% |
| 2026-06-16 | 0.7071 | 0.8373 | 0.6803 | 0.7995 | 233,505 | +13.89% |
| 2026-06-15 | 0.74 | 0.7795 | 0.69 | 0.702 | 353,055 | -14.52% |
| 2026-06-12 | 0.7232 | 0.83 | 0.7015 | 0.8212 | 5,370,372 | +5.28% |
| 2026-06-11 | 0.732 | 0.78 | 0.6867 | 0.78 | 30,228 | +2.42% |
| 2026-06-10 | 0.72 | 0.7901 | 0.6963 | 0.7616 | 36,278 | +0.21% |
| 2026-06-09 | 0.746 | 0.76 | 0.7151 | 0.76 | 19,031 | -0.91% |
| 2026-06-08 | 0.6997 | 0.7846 | 0.6756 | 0.767 | 87,996 | +6.23% |
| 2026-06-05 | 0.7896 | 0.7945 | 0.7204 | 0.722 | 59,476 | -13.23% |
| 2026-06-04 | 0.761 | 0.8469 | 0.7225 | 0.8321 | 38,585 | +5.33% |
| 2026-06-03 | 0.77 | 0.79 | 0.76 | 0.79 | 63,098 | +2.73% |
| 2026-06-02 | 0.7586 | 0.77 | 0.7173 | 0.769 | 50,958 | -0.57% |
| 2026-06-01 | 0.704 | 0.78 | 0.7 | 0.7734 | 46,524 | +5.95% |
| 2026-05-29 | 0.7148 | 0.7529 | 0.7001 | 0.73 | 23,575 | -4.75% |
| 2026-05-28 | 0.704 | 0.7664 | 0.7011 | 0.7664 | 20,807 | +6.25% |
| 2026-05-27 | 0.72 | 0.78 | 0.6999 | 0.7213 | 112,188 | -9.58% |
| 2026-05-26 | 0.81 | 0.819 | 0.735 | 0.7977 | 59,578 | +1.57% |
| 2026-05-22 | 0.775 | 0.82 | 0.7315 | 0.7854 | 117,311 | -1.70% |
| 2026-05-21 | 0.694 | 0.82 | 0.6504 | 0.799 | 101,568 | +11.67% |
| 2026-05-20 | 0.777 | 0.777 | 0.681 | 0.7155 | 409,854 | -9.64% |
| 2026-05-19 | 0.7616 | 0.82 | 0.68 | 0.7918 | 7,352,303 | -19.20% |
| 2026-05-18 | 1 | 1 | 0.95 | 0.98 | 30,499 | -2.97% |
| 2026-05-15 | 1.03 | 1.03 | 0.95 | 1.01 | 16,104 | +1.04% |
| 2026-05-14 | 0.98 | 1.019 | 0.948 | 0.9996 | 61,002 | -0.04% |
| 2026-05-13 | 1 | 1.03 | 0.96 | 1 | 86,288 | -2.91% |