CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$8.87 ($-0.62) -6.53%
CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) - Daily Information
Click for more stock information on CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $9.58 |
| Previous Close | $8.87 |
| High | $9.58 |
| Low | $8.58 |
| Adjusted Open | $9.58 |
| Previous Adjusted Close | $8.87 |
| Adjusted High | $9.58 |
| Adjusted Low | $8.58 |
About CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU)
CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War)
Invest in CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU)
Historical Stock Data for CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | $9.58 | $9.58 | $8.58 | $8.87 | $8.87 | 11,702 |
| 2021-12-16 | $10.08 | $10.11 | $9.42 | $9.49 | $9.49 | 42,522 |
| 2021-12-15 | $10.02 | $10.20 | $9.99 | $9.99 | $9.99 | 8,314 |
| 2021-12-14 | $10.25 | $10.31 | $10.04 | $10.04 | $10.04 | 20,362 |
| 2021-12-13 | $10.39 | $10.39 | $10.25 | $10.32 | $10.32 | 4,246 |
| 2021-12-10 | $10.35 | $10.35 | $10.31 | $10.35 | $10.35 | 2,175 |
| 2021-12-09 | $10.27 | $10.40 | $10.27 | $10.32 | $10.32 | 11,934 |
| 2021-12-08 | $10.28 | $10.32 | $10.27 | $10.29 | $10.29 | 803,725 |
| 2021-12-07 | $10.34 | $10.36 | $10.29 | $10.33 | $10.33 | 12,423 |
| 2021-12-06 | $10.29 | $10.35 | $10.29 | $10.34 | $10.34 | 51,301 |
| 2021-12-03 | $10.31 | $10.37 | $10.27 | $10.28 | $10.28 | 4,447 |
| 2021-12-02 | $10.26 | $10.34 | $10.25 | $10.32 | $10.32 | 145,682 |
| 2021-12-01 | $10.38 | $10.38 | $10.25 | $10.25 | $10.25 | 11,036 |
| 2021-11-30 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 7,423 |
| 2021-11-29 | $10.40 | $10.41 | $10.28 | $10.41 | $10.41 | 5,093 |
| 2021-11-26 | $10.38 | $10.40 | $10.31 | $10.40 | $10.40 | 3,003 |
| 2021-11-24 | $10.35 | $10.39 | $10.35 | $10.38 | $10.38 | 5,039 |
| 2021-11-23 | $10.41 | $10.41 | $10.35 | $10.41 | $10.41 | 1,240 |
| 2021-11-22 | $10.41 | $10.41 | $10.38 | $10.38 | $10.38 | 5,053 |
| 2021-11-19 | $10.37 | $10.40 | $10.35 | $10.40 | $10.40 | 31,063 |
| 2021-11-18 | $10.36 | $10.40 | $10.36 | $10.39 | $10.39 | 3,136 |
| 2021-11-17 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 5,847 |
| 2021-11-16 | $10.36 | $10.41 | $10.35 | $10.39 | $10.39 | 7,516 |
| 2021-11-15 | $10.35 | $10.42 | $10.35 | $10.41 | $10.41 | 14,381 |
| 2021-11-12 | $10.40 | $10.40 | $10.37 | $10.40 | $10.40 | 7,637 |
| 2021-11-11 | $10.44 | $10.44 | $10.40 | $10.41 | $10.41 | 2,425 |
| 2021-11-10 | $10.31 | $10.45 | $10.31 | $10.42 | $10.42 | 4,789 |
| 2021-11-09 | $10.45 | $10.45 | $10.35 | $10.35 | $10.35 | 4,563 |
| 2021-11-08 | $10.48 | $10.48 | $10.44 | $10.47 | $10.47 | 9,113 |
| 2021-11-05 | $10.41 | $10.47 | $10.40 | $10.47 | $10.47 | 3,604 |
| 2021-11-04 | $10.44 | $10.44 | $10.37 | $10.37 | $10.37 | 1,704 |
| 2021-11-03 | $10.36 | $10.44 | $10.36 | $10.40 | $10.40 | 13,289 |
| 2021-11-02 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 670 |
| 2021-11-01 | $10.34 | $10.37 | $10.31 | $10.34 | $10.34 | 14,423 |
| 2021-10-29 | $10.30 | $10.33 | $10.30 | $10.32 | $10.32 | 6,241 |
| 2021-10-28 | $10.38 | $10.38 | $10.30 | $10.30 | $10.30 | 132,483 |
| 2021-10-27 | $10.36 | $10.37 | $10.32 | $10.33 | $10.33 | 30,799 |
| 2021-10-26 | $10.42 | $10.42 | $10.31 | $10.33 | $10.33 | 114,835 |
| 2021-10-25 | $10.29 | $10.33 | $10.28 | $10.32 | $10.32 | 120,281 |
| 2021-10-22 | $10.29 | $10.30 | $10.28 | $10.29 | $10.29 | 28,063 |
| 2021-10-21 | $10.29 | $10.32 | $10.26 | $10.30 | $10.30 | 209,375 |
| 2021-10-20 | $10.30 | $10.30 | $10.26 | $10.29 | $10.29 | 4,086 |
| 2021-10-19 | $10.28 | $10.30 | $10.27 | $10.29 | $10.29 | 321,062 |
| 2021-10-18 | $10.29 | $10.29 | $10.26 | $10.27 | $10.27 | 139,821 |
| 2021-10-15 | $10.26 | $10.30 | $10.26 | $10.28 | $10.28 | 132,427 |
| 2021-10-14 | $10.30 | $10.30 | $10.26 | $10.28 | $10.28 | 33,829 |
| 2021-10-13 | $10.23 | $10.30 | $10.23 | $10.29 | $10.29 | 8,131 |
| 2021-10-12 | $10.50 | $10.50 | $10.27 | $10.28 | $10.28 | 29,382 |
| 2021-10-11 | $10.30 | $10.32 | $10.26 | $10.27 | $10.27 | 81,804 |
| 2021-10-08 | $10.26 | $10.31 | $10.25 | $10.30 | $10.30 | 229,842 |
| 2021-10-07 | $10.26 | $10.28 | $10.25 | $10.25 | $10.25 | 79,991 |
| 2021-10-06 | $10.20 | $10.30 | $10.18 | $10.26 | $10.26 | 105,716 |
| 2021-10-05 | $10.29 | $10.29 | $10.23 | $10.24 | $10.24 | 83,356 |
| 2021-10-04 | $10.25 | $10.26 | $10.22 | $10.25 | $10.25 | 84,323 |
| 2021-10-01 | $10.32 | $10.32 | $10.25 | $10.29 | $10.29 | 212,039 |
| 2021-09-30 | $10.27 | $10.60 | $10.25 | $10.25 | $10.25 | 1,670 |
| 2021-09-29 | $10.28 | $10.34 | $10.20 | $10.26 | $10.26 | 554,864 |
| 2021-09-28 | $10.22 | $10.36 | $10.22 | $10.30 | $10.30 | 5,018 |
| 2021-09-27 | $10.24 | $10.30 | $10.24 | $10.29 | $10.29 | 5,449 |
| 2021-09-24 | $10.28 | $10.35 | $10.25 | $10.25 | $10.25 | 6,009 |
| 2021-09-23 | $10.30 | $10.38 | $10.27 | $10.29 | $10.29 | 128,295 |
| 2021-09-22 | $10.32 | $10.33 | $10.27 | $10.28 | $10.28 | 4,219 |
| 2021-09-21 | $10.22 | $10.27 | $10.21 | $10.23 | $10.23 | 69,380 |
| 2021-09-20 | $10.22 | $10.31 | $10.22 | $10.25 | $10.25 | 46,608 |
| 2021-09-17 | $10.39 | $10.39 | $10.20 | $10.28 | $10.28 | 14,112 |
| 2021-09-16 | $10.29 | $10.35 | $10.22 | $10.22 | $10.22 | 3,119 |
| 2021-09-15 | $10.25 | $10.44 | $10.21 | $10.25 | $10.25 | 16,122 |
| 2021-09-14 | $10.20 | $10.30 | $10.20 | $10.23 | $10.23 | 12,831 |
| 2021-09-13 | $10.35 | $10.35 | $10.19 | $10.25 | $10.25 | 10,966 |
| 2021-09-10 | $10.25 | $10.31 | $10.23 | $10.25 | $10.25 | 4,982 |
| 2021-09-09 | $10.21 | $10.30 | $10.21 | $10.27 | $10.27 | 10,734 |
| 2021-09-08 | $10.23 | $10.25 | $10.17 | $10.25 | $10.25 | 3,249 |
| 2021-09-07 | $10.30 | $10.30 | $10.18 | $10.18 | $10.18 | 110,602 |
| 2021-09-03 | $10.25 | $10.25 | $10.22 | $10.23 | $10.23 | 438,378 |
| 2021-09-02 | $10.26 | $10.26 | $10.20 | $10.21 | $10.21 | 22,803 |
| 2021-09-01 | $10.22 | $10.23 | $10.20 | $10.23 | $10.23 | 3,785 |
| 2021-08-31 | $10.16 | $10.20 | $10.16 | $10.16 | $10.16 | 3,791 |
| 2021-08-30 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 56,430 |
| 2021-08-27 | $10.15 | $10.29 | $10.15 | $10.24 | $10.24 | 2,460 |
| 2021-08-26 | $10.20 | $10.21 | $10.15 | $10.15 | $10.15 | 1,735 |
| 2021-08-25 | $10.15 | $10.26 | $10.15 | $10.20 | $10.20 | 8,332 |
| 2021-08-24 | $10.16 | $10.20 | $10.10 | $10.15 | $10.15 | 9,276 |
| 2021-08-23 | $10.10 | $10.29 | $10.10 | $10.19 | $10.19 | 113,918 |
| 2021-08-20 | $10.12 | $10.12 | $10.00 | $10.07 | $10.07 | 838,148 |
| 2021-08-19 | $10.18 | $10.18 | $10.00 | $10.14 | $10.14 | 688,047 |
| 2021-08-18 | $10.15 | $10.18 | $10.12 | $10.15 | $10.15 | 81,981 |
| 2021-08-17 | $10.30 | $10.30 | $10.10 | $10.12 | $10.12 | 3,166,618 |
| 2021-08-16 | $10.33 | $10.35 | $10.30 | $10.32 | $10.32 | 6,941 |
| 2021-08-13 | $10.31 | $10.40 | $10.31 | $10.35 | $10.35 | 226,965 |
| 2021-08-12 | $10.53 | $10.53 | $10.33 | $10.35 | $10.35 | 1,358,168 |
| 2021-08-11 | $10.58 | $10.58 | $10.43 | $10.47 | $10.47 | 29,095 |
| 2021-08-10 | $10.73 | $10.73 | $10.44 | $10.44 | $10.44 | 98,246 |
| 2021-08-09 | $10.82 | $10.82 | $10.48 | $10.54 | $10.54 | 339,839 |
| 2021-08-06 | $10.79 | $10.79 | $10.40 | $10.47 | $10.47 | 3,156,106 |
| 2021-08-05 | $10.85 | $10.85 | $10.50 | $10.50 | $10.50 | 15,495 |
| 2021-08-04 | $10.60 | $10.80 | $10.58 | $10.80 | $10.80 | 2,752 |
| 2021-08-03 | $10.60 | $10.75 | $10.55 | $10.64 | $10.64 | 3,440 |
| 2021-08-02 | $10.65 | $10.80 | $10.55 | $10.60 | $10.60 | 6,975 |
| 2021-07-30 | $10.55 | $10.80 | $10.55 | $10.67 | $10.67 | 6,604 |
| 2021-07-29 | $10.77 | $10.77 | $10.57 | $10.57 | $10.57 | 3,066 |
| 2021-07-28 | $10.58 | $10.83 | $10.53 | $10.81 | $10.81 | 12,795 |
| 2021-07-27 | $10.72 | $10.72 | $10.53 | $10.53 | $10.53 | 8,369 |
| 2021-07-26 | $10.60 | $10.85 | $10.60 | $10.72 | $10.72 | 4,140 |
| 2021-07-23 | $10.63 | $10.75 | $10.63 | $10.75 | $10.75 | 766 |
| 2021-07-22 | $10.71 | $10.73 | $10.62 | $10.62 | $10.62 | 2,320 |
| 2021-07-21 | $10.66 | $10.75 | $10.65 | $10.65 | $10.65 | 8,147 |
| 2021-07-20 | $10.67 | $10.74 | $10.51 | $10.55 | $10.55 | 6,321 |
| 2021-07-19 | $10.70 | $10.78 | $10.55 | $10.75 | $10.75 | 34,892 |
| 2021-07-16 | $11.00 | $11.00 | $10.60 | $10.62 | $10.62 | 7,237 |
| 2021-07-15 | $11.00 | $11.00 | $10.61 | $10.70 | $10.70 | 28,129 |
| 2021-07-14 | $10.83 | $10.98 | $10.70 | $10.88 | $10.88 | 28,500 |
| 2021-07-13 | $11.19 | $11.19 | $10.70 | $10.76 | $10.76 | 59,087 |
| 2021-07-12 | $10.95 | $10.98 | $10.75 | $10.81 | $10.81 | 10,803 |
| 2021-07-09 | $10.72 | $10.88 | $10.72 | $10.85 | $10.85 | 18,855 |
| 2021-07-08 | $10.80 | $10.89 | $10.70 | $10.79 | $10.79 | 38,450 |
| 2021-07-07 | $10.86 | $10.98 | $10.83 | $10.88 | $10.88 | 21,357 |
| 2021-07-06 | $10.88 | $10.97 | $10.80 | $10.80 | $10.80 | 18,836 |
| 2021-07-02 | $10.96 | $10.97 | $10.88 | $10.97 | $10.97 | 10,613 |
| 2021-07-01 | $10.97 | $10.97 | $10.86 | $10.95 | $10.95 | 12,636 |
| 2021-06-30 | $10.94 | $10.97 | $10.86 | $10.95 | $10.95 | 169,561 |
| 2021-06-29 | $10.79 | $10.99 | $10.77 | $10.84 | $10.84 | 14,932 |
| 2021-06-28 | $10.73 | $11.10 | $10.73 | $10.82 | $10.82 | 92,948 |
| 2021-06-25 | $10.70 | $10.86 | $10.62 | $10.62 | $10.62 | 186,028 |
| 2021-06-24 | $10.88 | $10.95 | $10.71 | $10.72 | $10.72 | 14,074 |
| 2021-06-23 | $10.75 | $10.90 | $10.75 | $10.82 | $10.82 | 153,695 |
| 2021-06-22 | $10.70 | $10.77 | $10.60 | $10.68 | $10.68 | 44,863 |
| 2021-06-21 | $10.68 | $10.72 | $10.64 | $10.70 | $10.70 | 31,288 |
| 2021-06-18 | $10.75 | $10.93 | $10.65 | $10.65 | $10.65 | 28,352 |
| 2021-06-17 | $10.66 | $10.90 | $10.66 | $10.70 | $10.70 | 27,107 |
| 2021-06-16 | $10.78 | $10.78 | $10.62 | $10.73 | $10.73 | 19,929 |
| 2021-06-15 | $10.81 | $10.81 | $10.60 | $10.75 | $10.75 | 51,576 |
| 2021-06-14 | $10.98 | $10.98 | $10.68 | $10.70 | $10.70 | 67,921 |
| 2021-06-11 | $10.88 | $10.88 | $10.72 | $10.72 | $10.72 | 94,268 |
| 2021-06-10 | $10.85 | $11.20 | $10.72 | $10.80 | $10.80 | 146,289 |
| 2021-06-09 | $10.84 | $10.84 | $10.70 | $10.77 | $10.77 | 39,970 |
| 2021-06-08 | $10.76 | $10.83 | $10.66 | $10.82 | $10.82 | 42,074 |
| 2021-06-07 | $10.80 | $10.88 | $10.60 | $10.65 | $10.65 | 54,227 |
| 2021-06-04 | $10.83 | $10.87 | $10.60 | $10.70 | $10.70 | 552,202 |
| 2021-06-03 | $10.87 | $10.90 | $10.69 | $10.70 | $10.70 | 48,137 |
| 2021-06-02 | $10.79 | $10.90 | $10.70 | $10.81 | $10.81 | 47,827 |
| 2021-06-01 | $11.40 | $11.40 | $10.62 | $10.70 | $10.70 | 135,410 |
| 2021-05-28 | $10.65 | $10.75 | $10.61 | $10.67 | $10.67 | 141,750 |
| 2021-05-27 | $10.58 | $10.74 | $10.39 | $10.60 | $10.60 | 447,211 |
| 2021-05-26 | $10.40 | $10.44 | $10.32 | $10.33 | $10.33 | 117,624 |
| 2021-05-25 | $10.45 | $10.45 | $10.34 | $10.40 | $10.40 | 50,703 |
| 2021-05-24 | $10.35 | $10.41 | $10.32 | $10.41 | $10.41 | 29,652 |
| 2021-05-21 | $10.49 | $10.49 | $10.33 | $10.35 | $10.35 | 79,994 |
| 2021-05-20 | $10.50 | $10.50 | $10.35 | $10.41 | $10.41 | 23,484 |
| 2021-05-19 | $10.62 | $10.70 | $10.42 | $10.46 | $10.46 | 60,198 |
| 2021-05-18 | $10.75 | $10.76 | $10.30 | $10.57 | $10.57 | 491,208 |
| 2021-05-17 | $10.80 | $10.80 | $10.30 | $10.45 | $10.45 | 137,875 |
| 2021-05-14 | $10.80 | $10.80 | $10.50 | $10.55 | $10.55 | 935,310 |
| 2021-05-13 | $11.00 | $11.00 | $10.49 | $10.52 | $10.52 | 213,287 |
| 2021-05-12 | $10.90 | $10.90 | $10.65 | $10.69 | $10.69 | 165,019 |
| 2021-05-11 | $10.98 | $11.00 | $10.72 | $10.81 | $10.81 | 848,827 |
| 2021-05-10 | $11.33 | $11.34 | $10.85 | $10.90 | $10.90 | 121,316 |
| 2021-05-07 | $10.85 | $11.52 | $10.53 | $11.00 | $11.00 | 498,995 |
| 2021-05-06 | $10.61 | $10.85 | $10.55 | $10.61 | $10.61 | 22,892 |
| 2021-05-05 | $10.71 | $10.88 | $10.61 | $10.61 | $10.61 | 31,395 |
| 2021-05-04 | $10.70 | $10.79 | $10.65 | $10.70 | $10.70 | 34,593 |
| 2021-05-03 | $10.94 | $11.01 | $10.63 | $10.65 | $10.65 | 9,511 |
| 2021-04-30 | $10.97 | $11.23 | $10.62 | $10.84 | $10.84 | 178,674 |
| 2021-04-29 | $11.14 | $11.14 | $10.96 | $11.01 | $11.01 | 6,070 |
| 2021-04-28 | $10.94 | $11.23 | $10.91 | $11.00 | $11.00 | 161,068 |
| 2021-04-27 | $11.05 | $11.06 | $11.00 | $11.02 | $11.02 | 245,419 |
| 2021-04-26 | $11.29 | $11.29 | $10.95 | $11.07 | $11.07 | 368,662 |
| 2021-04-23 | $11.05 | $11.20 | $10.93 | $11.03 | $11.03 | 50,814 |
| 2021-04-22 | $11.04 | $11.05 | $10.87 | $11.02 | $11.02 | 42,894 |
| 2021-04-21 | $11.00 | $11.27 | $10.85 | $10.94 | $10.94 | 31,536 |
| 2021-04-20 | $11.01 | $11.13 | $10.88 | $10.90 | $10.90 | 80,112 |
| 2021-04-19 | $11.14 | $11.14 | $10.90 | $10.95 | $10.95 | 102,383 |
| 2021-04-16 | $11.09 | $11.15 | $10.88 | $11.08 | $11.08 | 132,098 |
| 2021-04-15 | $11.06 | $11.11 | $11.06 | $11.10 | $11.10 | 8,795 |
| 2021-04-14 | $11.21 | $11.25 | $11.05 | $11.07 | $11.07 | 54,941 |
| 2021-04-13 | $10.99 | $11.18 | $10.97 | $11.18 | $11.18 | 21,996 |
| 2021-04-12 | $11.21 | $11.21 | $11.00 | $11.00 | $11.00 | 34,998 |
| 2021-04-09 | $11.12 | $11.30 | $11.01 | $11.20 | $11.20 | 194,880 |
| 2021-04-08 | $11.00 | $11.30 | $10.96 | $11.25 | $11.25 | 245,984 |
| 2021-04-07 | $10.60 | $11.25 | $10.55 | $11.19 | $11.19 | 4,865,259 |
CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU) News Headlines
Recent CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU) News
Similar Companies to CM Life Sciences III Inc - Units (1 Ord Class A & 1/5 War) (CMLTU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |