Skip to main content

Comera Life Sciences Holdings, Inc. - Common stock (NQ: CMRA )

0.2227 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 16, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.4890 0.4900 0.4150 0.4363 43,885 -0.02(-5.15%)
Aug 30, 2023 0.5409 0.5409 0.4500 0.4600 39,697 -0.05(-9.80%)
Aug 29, 2023 0.5600 0.5705 0.4584 0.5100 83,046 -0.02(-3.04%)
Aug 28, 2023 0.5600 0.6499 0.4900 0.5260 104,972 -0.01(-2.59%)
Aug 25, 2023 0.5305 0.6000 0.5305 0.5400 56,407 +0.04(+8.22%)
Aug 24, 2023 0.5971 0.5971 0.4701 0.4990 72,254 -0.07(-12.33%)
Aug 23, 2023 0.5953 0.6099 0.5201 0.5692 17,305 -0.03(-5.13%)
Aug 22, 2023 0.6100 0.6490 0.5700 0.6000 24,496 -0.01(-1.66%)
Aug 21, 2023 0.5931 0.6200 0.5931 0.6101 1,966 -0.00(-0.47%)
Aug 18, 2023 0.6300 0.6500 0.6120 0.6130 6,016 -0.01(-1.22%)
Aug 17, 2023 0.6410 0.6601 0.5900 0.6206 20,207 -0.04(-5.68%)
Aug 16, 2023 0.6100 0.6580 0.5901 0.6580 6,153 +0.05(+7.43%)
Aug 15, 2023 0.6000 0.6615 0.5870 0.6125 6,461 +0.01(+1.24%)
Aug 14, 2023 0.6000 0.6700 0.5800 0.6050 33,347 -0.02(-2.58%)
Aug 11, 2023 0.6477 0.6900 0.5750 0.6210 6,615 -0.02(-2.66%)
Aug 10, 2023 0.6100 0.6500 0.5960 0.6380 3,924 +0.02(+2.49%)
Aug 09, 2023 0.6299 0.6300 0.6001 0.6225 16,607 -0.03(-4.23%)
Aug 08, 2023 0.6200 0.7000 0.6200 0.6500 32,163 +0.04(+7.17%)
Aug 07, 2023 0.6000 0.6458 0.5990 0.6065 10,140 +0.01(+1.08%)
Aug 04, 2023 0.6500 0.6605 0.5510 0.6000 42,598 -0.05(-7.69%)
Aug 03, 2023 0.6500 0.7111 0.6100 0.6500 39,909 -0.02(-2.99%)
Aug 02, 2023 0.6500 0.7110 0.6300 0.6700 53,278 +0.01(+1.82%)
Aug 01, 2023 0.6300 0.7394 0.5950 0.6580 144,667 +0.06(+10.59%)
Jul 31, 2023 0.6310 0.6310 0.5553 0.5950 2,379 -0.02(-2.46%)
Jul 28, 2023 0.6300 0.6400 0.6100 0.6100 5,011 -0.04(-6.15%)
Jul 27, 2023 0.6283 0.6699 0.6110 0.6500 4,997 +0.01(+1.72%)
Jul 26, 2023 0.6200 0.6400 0.6100 0.6390 4,314 +0.02(+3.06%)
Jul 25, 2023 0.6690 0.6690 0.6100 0.6200 8,964 -0.04(-5.40%)
Jul 24, 2023 0.6467 0.6700 0.6143 0.6554 14,571 +0.02(+2.41%)
Jul 21, 2023 0.6652 0.6700 0.5238 0.6400 16,206 -0.03(-4.48%)
Jul 20, 2023 0.6600 0.6700 0.6094 0.6700 6,395 -0.01(-1.33%)
Jul 19, 2023 0.6657 0.6791 0.6500 0.6790 10,111 +0.00(+0.00%)
Jul 18, 2023 0.6300 0.6790 0.6000 0.6790 20,471 +0.03(+4.09%)
Jul 17, 2023 0.6200 0.6722 0.5890 0.6523 39,956 +0.09(+16.46%)
Jul 14, 2023 0.6202 0.7000 0.5600 0.5601 23,242 -0.06(-9.66%)
Jul 13, 2023 0.6300 0.6412 0.5960 0.6200 19,082 -0.02(-3.13%)
Jul 12, 2023 0.5705 0.6500 0.5511 0.6400 34,597 +0.04(+7.02%)
Jul 11, 2023 0.5500 0.6000 0.5500 0.5980 37,844 +0.02(+4.00%)
Jul 10, 2023 0.5500 0.6400 0.5500 0.5750 54,429 -0.01(-0.86%)
Jul 07, 2023 0.5000 0.5818 0.5000 0.5800 49,104 +0.02(+3.63%)
Jul 06, 2023 0.5000 0.5622 0.4900 0.5597 119,168 -0.02(-4.11%)
Jul 05, 2023 0.4600 0.6000 0.4307 0.5837 195,296 +0.06(+12.25%)
Jul 03, 2023 0.5700 0.5749 0.4568 0.5200 660,677 +0.03(+6.69%)
Jun 30, 2023 0.4623 0.4900 0.4110 0.4874 1,803,922 +0.04(+9.70%)
Jun 29, 2023 0.4580 0.4999 0.4202 0.4443 4,538 -0.04(-7.46%)
Jun 28, 2023 0.4950 0.4950 0.4800 0.4801 3,968 -0.02(-3.36%)
Jun 27, 2023 0.5084 0.5084 0.4820 0.4968 1,845 -0.01(-1.86%)
Jun 26, 2023 0.5255 0.5500 0.5062 0.5062 4,604 -0.03(-6.26%)
Jun 23, 2023 0.5180 0.5700 0.5180 0.5400 5,849 +0.02(+4.25%)
Jun 22, 2023 0.5266 0.5898 0.5166 0.5180 15,707 -0.03(-5.82%)
Jun 21, 2023 0.4500 0.5750 0.4500 0.5500 55,186 +0.09(+19.31%)
Jun 20, 2023 0.5000 0.5000 0.4206 0.4610 31,361 -0.04(-8.15%)
Jun 16, 2023 0.5658 0.5750 0.5000 0.5019 8,325 -0.03(-5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.