CM Life Sciences III Inc - Class A (CMLT) Exchange: NASDAQ

  1. Overview
  2. CM Life Sciences III Inc - Class A (CMLT)

Data as of April 25, 2024

$8.69 ($-0.52) -5.65%

CM Life Sciences III Inc - Class A - Daily Information
Click for more stock information on CM Life Sciences III Inc - Class A.
Daily Information Data
Date April 25, 2024
Open $9.17
Previous Close $8.69
High $9.17
Low $8.29
Adjusted Open $9.17
Previous Adjusted Close $8.69
Adjusted High $9.17
Adjusted Low $8.29

About CM Life Sciences III Inc - Class A (CMLT)

CM Life Sciences III Inc - Class A

Invest in CM Life Sciences III Inc - Class A (CMLT)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for CM Life Sciences III Inc - Class A (CMLT)

Date Open High Low Close Adj.Close Volume
2021-12-17 $9.17 $9.17 $8.29 $8.69 $8.69 563,420
2021-12-16 $9.55 $9.72 $9.12 $9.21 $9.21 118,253
2021-12-15 $9.74 $9.88 $9.57 $9.57 $9.57 63,398
2021-12-14 $9.86 $9.96 $9.70 $9.72 $9.72 315,675
2021-12-13 $9.92 $9.93 $9.66 $9.80 $9.80 353,296
2021-12-10 $9.97 $9.97 $9.95 $9.97 $9.97 1,682,766
2021-12-09 $9.96 $9.97 $9.95 $9.97 $9.97 825,073
2021-12-08 $9.96 $9.98 $9.95 $9.96 $9.96 1,716,779
2021-12-07 $9.96 $9.98 $9.95 $9.96 $9.96 2,160,176
2021-12-06 $9.97 $9.98 $9.96 $9.97 $9.97 106,494
2021-12-03 $9.97 $9.98 $9.95 $9.96 $9.96 1,095,691
2021-12-02 $9.97 $9.99 $9.97 $9.98 $9.98 933,792
2021-12-01 $9.97 $9.97 $9.94 $9.94 $9.94 154,055
2021-11-30 $9.95 $9.98 $9.94 $9.96 $9.96 159,628
2021-11-29 $9.94 $9.97 $9.94 $9.95 $9.95 52,917
2021-11-26 $9.95 $9.96 $9.93 $9.96 $9.96 122,349
2021-11-24 $9.95 $9.96 $9.94 $9.95 $9.95 225,413
2021-11-23 $9.97 $9.97 $9.93 $9.95 $9.95 12,316
2021-11-22 $9.94 $9.96 $9.92 $9.95 $9.95 119,741
2021-11-19 $9.96 $9.97 $9.94 $9.95 $9.95 80,776
2021-11-18 $9.96 $9.96 $9.95 $9.96 $9.96 110,759
2021-11-17 $9.95 $9.97 $9.94 $9.95 $9.95 387,698
2021-11-16 $9.95 $9.98 $9.95 $9.97 $9.97 21,209
2021-11-15 $9.96 $9.98 $9.95 $9.97 $9.97 36,557
2021-11-12 $9.94 $9.98 $9.94 $9.96 $9.96 140,020
2021-11-11 $9.94 $9.97 $9.94 $9.96 $9.96 484,217
2021-11-10 $9.98 $9.98 $9.95 $9.97 $9.97 14,292
2021-11-09 $9.98 $9.98 $9.95 $9.97 $9.97 135,975
2021-11-08 $9.95 $9.99 $9.95 $9.98 $9.98 48,946
2021-11-05 $9.94 $9.97 $9.94 $9.97 $9.97 7,405
2021-11-04 $9.95 $9.98 $9.94 $9.97 $9.97 21,748
2021-11-03 $9.95 $9.98 $9.95 $9.96 $9.96 55,634
2021-11-02 $9.98 $9.98 $9.96 $9.96 $9.96 29,771
2021-11-01 $9.98 $9.98 $9.95 $9.98 $9.98 25,077
2021-10-29 $9.96 $9.97 $9.94 $9.97 $9.97 344,670
2021-10-28 $9.98 $9.98 $9.93 $9.96 $9.96 726,919
2021-10-27 $9.98 $9.98 $9.95 $9.96 $9.96 257,556
2021-10-26 $9.97 $9.98 $9.95 $9.96 $9.96 185,550
2021-10-25 $9.92 $9.98 $9.92 $9.97 $9.97 325,535
2021-10-22 $9.94 $9.94 $9.92 $9.93 $9.93 27,337
2021-10-21 $9.93 $9.94 $9.92 $9.92 $9.92 212,935
2021-10-20 $9.93 $9.94 $9.91 $9.93 $9.93 290,917
2021-10-19 $9.95 $9.95 $9.92 $9.92 $9.92 342,502
2021-10-18 $9.94 $9.94 $9.92 $9.93 $9.93 212,558
2021-10-15 $9.94 $9.95 $9.92 $9.94 $9.94 459,837
2021-10-14 $9.95 $9.95 $9.92 $9.93 $9.93 105,410
2021-10-13 $9.95 $9.95 $9.92 $9.94 $9.94 440,410
2021-10-12 $9.93 $9.95 $9.92 $9.94 $9.94 497,554
2021-10-11 $9.94 $9.94 $9.91 $9.93 $9.93 209,400
2021-10-08 $9.93 $9.94 $9.91 $9.92 $9.92 183,990
2021-10-07 $9.92 $9.95 $9.90 $9.92 $9.92 88,242
2021-10-06 $9.92 $9.96 $9.90 $9.92 $9.92 355,609
2021-10-05 $9.92 $9.93 $9.90 $9.91 $9.91 521,341
2021-10-04 $9.93 $9.93 $9.90 $9.92 $9.92 92,879
2021-10-01 $9.95 $9.95 $9.90 $9.92 $9.92 2,156,541
2021-09-30 $9.91 $9.93 $9.89 $9.92 $9.92 84,603
2021-09-29 $9.90 $9.95 $9.90 $9.93 $9.93 154,111
2021-09-28 $9.91 $9.93 $9.90 $9.91 $9.91 46,293
2021-09-27 $9.96 $9.96 $9.90 $9.93 $9.93 23,009
2021-09-24 $9.94 $9.94 $9.91 $9.92 $9.92 34,967
2021-09-23 $9.90 $9.95 $9.90 $9.94 $9.94 18,062
2021-09-22 $9.91 $9.92 $9.90 $9.91 $9.91 41,448
2021-09-21 $9.90 $9.93 $9.90 $9.92 $9.92 431,671
2021-09-20 $9.92 $9.95 $9.90 $9.92 $9.92 55,204
2021-09-17 $9.90 $9.95 $9.90 $9.91 $9.91 42,469
2021-09-16 $9.92 $9.92 $9.90 $9.91 $9.91 204,151
2021-09-15 $9.90 $9.93 $9.90 $9.92 $9.92 45,727
2021-09-14 $9.91 $9.93 $9.90 $9.91 $9.91 33,961
2021-09-13 $9.90 $9.94 $9.90 $9.90 $9.90 324,677
2021-09-10 $9.90 $9.95 $9.90 $9.92 $9.92 2,034,255
2021-09-09 $9.90 $9.94 $9.89 $9.91 $9.91 3,590,203
2021-09-08 $9.92 $9.92 $9.88 $9.88 $9.88 367,231
2021-09-07 $9.92 $9.94 $9.88 $9.90 $9.90 284,641
2021-09-03 $9.93 $9.93 $9.89 $9.89 $9.89 30,426
2021-09-02 $9.89 $9.94 $9.89 $9.94 $9.94 48,602
2021-09-01 $9.88 $9.92 $9.86 $9.89 $9.89 20,037
2021-08-31 $9.85 $9.93 $9.85 $9.88 $9.88 1,198,564
2021-08-30 $9.85 $9.90 $9.85 $9.86 $9.86 29,054
2021-08-27 $9.86 $9.96 $9.85 $9.86 $9.86 67,155
2021-08-26 $9.84 $9.89 $9.84 $9.85 $9.85 269,725
2021-08-25 $9.85 $9.89 $9.85 $9.86 $9.86 77,173
2021-08-24 $9.84 $9.88 $9.81 $9.86 $9.86 220,025
2021-08-23 $9.89 $9.89 $9.82 $9.83 $9.83 18,407
2021-08-20 $9.83 $9.87 $9.81 $9.82 $9.82 190,232
2021-08-19 $9.84 $9.89 $9.83 $9.85 $9.85 415,484
2021-08-18 $9.85 $9.94 $9.83 $9.84 $9.84 38,792
2021-08-17 $9.82 $9.91 $9.82 $9.85 $9.85 299,438
2021-08-16 $9.90 $9.92 $9.86 $9.91 $9.91 39,287
2021-08-13 $9.90 $9.97 $9.86 $9.90 $9.90 76,803
2021-08-12 $9.93 $10.00 $9.90 $9.92 $9.92 208,658
2021-08-11 $10.00 $10.03 $9.88 $9.96 $9.96 888,712
2021-08-10 $10.11 $10.13 $9.95 $9.97 $9.97 273,877
2021-08-09 $10.15 $10.15 $9.93 $10.02 $10.02 300,529
2021-08-06 $10.23 $10.23 $9.86 $9.98 $9.98 4,965,338
2021-08-05 $10.02 $10.03 $9.95 $10.01 $10.01 118,564
2021-08-04 $9.95 $10.11 $9.95 $10.03 $10.03 15,270
2021-08-03 $10.02 $10.05 $9.94 $10.00 $10.00 19,900
2021-08-02 $10.08 $10.08 $10.05 $10.05 $10.05 4,940
2021-07-30 $10.11 $10.13 $10.04 $10.09 $10.09 9,609
2021-07-29 $10.13 $10.17 $10.11 $10.11 $10.11 22,995
2021-07-28 $10.16 $10.16 $10.12 $10.13 $10.13 5,296
2021-07-27 $10.14 $10.15 $10.08 $10.08 $10.08 19,189
2021-07-26 $10.18 $10.23 $10.08 $10.14 $10.14 3,257
2021-07-23 $10.19 $10.27 $10.18 $10.27 $10.27 18,696
2021-07-22 $10.06 $10.25 $10.06 $10.09 $10.09 9,462
2021-07-21 $10.03 $10.17 $10.03 $10.07 $10.07 5,860
2021-07-20 $10.11 $10.11 $10.01 $10.07 $10.07 6,248
2021-07-19 $10.06 $10.14 $10.03 $10.08 $10.08 30,497
2021-07-16 $10.13 $10.23 $10.07 $10.12 $10.12 38,805
2021-07-15 $10.11 $10.17 $10.11 $10.17 $10.17 12,443
2021-07-14 $10.25 $10.25 $10.12 $10.22 $10.22 16,458
2021-07-13 $10.28 $10.41 $10.15 $10.25 $10.25 123,676
2021-07-12 $10.26 $10.34 $10.23 $10.34 $10.34 31,111
2021-07-09 $10.33 $10.48 $10.25 $10.35 $10.35 47,424
2021-07-08 $10.33 $10.33 $10.09 $10.17 $10.17 67,917
2021-07-07 $10.28 $10.49 $10.23 $10.37 $10.37 18,537
2021-07-06 $10.23 $10.35 $10.23 $10.28 $10.28 9,535
2021-07-02 $10.30 $10.38 $10.27 $10.37 $10.37 13,873
2021-07-01 $10.33 $10.39 $10.32 $10.37 $10.37 8,353
2021-06-30 $10.27 $10.39 $10.27 $10.32 $10.32 15,129
2021-06-29 $10.32 $10.39 $10.31 $10.31 $10.31 13,378
2021-06-28 $10.38 $10.64 $10.23 $10.32 $10.32 119,024
2021-06-25 $10.09 $10.59 $10.09 $10.49 $10.49 207,051
2021-06-24 $10.19 $10.20 $10.15 $10.15 $10.15 9,128
2021-06-23 $10.16 $10.30 $10.02 $10.25 $10.25 6,844
2021-06-22 $10.15 $10.25 $10.05 $10.21 $10.21 51,109
2021-06-21 $10.19 $10.20 $10.11 $10.17 $10.17 28,888
2021-06-18 $10.18 $10.28 $10.14 $10.19 $10.19 70,705
2021-06-17 $10.13 $10.33 $10.13 $10.21 $10.21 17,708
2021-06-16 $10.13 $10.25 $10.09 $10.19 $10.19 20,287
2021-06-15 $10.11 $10.19 $10.11 $10.12 $10.12 35,030
2021-06-14 $10.19 $10.20 $10.09 $10.18 $10.18 35,515
2021-06-11 $10.21 $10.32 $10.20 $10.20 $10.20 10,874
2021-06-10 $10.16 $11.10 $10.11 $10.25 $10.25 27,575
2021-06-09 $10.31 $10.45 $10.15 $10.16 $10.16 13,381
2021-06-08 $10.40 $10.45 $10.30 $10.31 $10.31 9,850
2021-06-07 $10.79 $10.84 $10.30 $10.40 $10.40 3,448
2021-06-04 $10.25 $10.49 $10.25 $10.30 $10.30 4,658
2021-06-03 $10.60 $10.60 $10.00 $10.08 $10.08 6,044

CM Life Sciences III Inc - Class A (CMLT) News Headlines

Recent CM Life Sciences III Inc - Class A (CMLT) News
Similar Companies to CM Life Sciences III Inc - Class A (CMLT) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.