CM Life Sciences III Inc - Class A (CMLT) Exchange: NASDAQ
Data as of May 2, 2025
$8.69 ($-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 | May 2, 2025 |
| 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 |
Invest in CM Life Sciences III Inc - Class A (CMLT)
Key People CM Life Sciences III Inc - Class A
| Employee | Position |
|---|---|
| Keith Arlyn Meister | Chairman |
| Eli D. Casdin | Chief Executive Officer & Director |
| Brian Emes | Chief Financial Officer & Secretary |
| Shaun Kevin Rodriguez | Chief Strategy Officer |
| Amy P. Abernethy | Director |
| Christian O. Henry | Independent Director |
| Kwame Owusu-Kesse | Independent Director |
| Chad Robins | Independent Director |
| Harlan Robins | Independent Director |
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 |