Commercial Metals Company Common Stock (CMC)

Historical Prices For Commercial Metals Company Common Stock (CMC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	59.51	60.13	59.05	59.36	923,926	59.36
10/30/2025	60.13	60.72	59.27	59.90	1,124,841	59.90
10/29/2025	60.00	62.00	59.02	61.03	1,769,767	60.85
10/28/2025	60.60	60.80	59.51	60.49	1,692,977	60.31
10/27/2025	61.32	61.72	60.10	60.41	1,786,999	60.23
10/24/2025	62.33	62.38	61.02	61.08	1,256,490	60.90
10/23/2025	60.30	61.39	60.11	60.87	1,353,356	60.69
10/22/2025	61.55	62.00	59.57	59.72	1,339,338	59.54
10/21/2025	58.01	62.17	57.84	62.05	2,247,342	61.87
10/20/2025	58.31	59.40	58.09	58.62	2,202,313	58.45
10/17/2025	56.14	58.61	55.70	57.38	2,612,818	57.21
10/16/2025	57.87	59.99	53.08	55.35	4,015,266	55.19
10/15/2025	61.00	61.00	58.59	59.68	1,866,212	59.50
10/14/2025	57.83	60.67	57.66	60.43	1,415,300	60.25
10/13/2025	58.24	59.67	57.62	59.10	1,487,424	58.93
10/10/2025	58.92	59.92	56.96	56.97	1,032,383	56.80
10/09/2025	59.50	60.20	58.62	59.00	937,587	58.83
10/08/2025	58.40	59.41	58.15	59.31	677,665	59.14
10/07/2025	58.77	59.32	57.96	58.01	1,111,940	57.84
10/06/2025	59.00	59.46	58.35	58.57	965,672	58.40
10/03/2025	58.75	58.80	57.90	58.61	572,599	58.44
10/02/2025	58.83	59.52	57.66	58.65	598,946	58.48
10/01/2025	57.37	59.38	57.37	58.95	947,166	58.78
9/30/2025	57.43	57.88	55.54	57.28	1,220,657	57.11
9/29/2025	58.95	58.95	56.90	57.30	974,051	57.13
9/26/2025	57.70	58.91	57.70	58.68	561,934	58.51
9/25/2025	56.86	57.88	56.67	57.63	741,580	57.46
9/24/2025	57.04	57.54	56.86	57.04	830,398	56.87
9/23/2025	57.76	58.64	56.96	57.01	842,647	56.84
9/22/2025	58.49	58.56	57.41	57.52	1,400,036	57.35
9/19/2025	59.89	60.01	58.01	58.17	2,869,647	58.00
9/18/2025	58.71	60.28	57.73	59.67	1,453,377	59.49
9/17/2025	58.06	60.23	57.98	58.48	1,330,562	58.31
9/16/2025	58.57	59.11	58.00	58.20	803,935	58.03
9/15/2025	58.14	58.62	57.49	58.45	638,513	58.28
9/12/2025	58.82	59.15	57.82	57.84	624,624	57.67
9/11/2025	58.44	59.43	58.17	59.27	1,013,409	59.10
9/10/2025	58.15	59.05	58.15	58.32	748,445	58.15
9/09/2025	59.87	60.30	58.11	58.40	1,158,054	58.23
9/08/2025	59.22	59.88	58.89	59.79	1,084,774	59.61
9/05/2025	58.66	59.98	58.22	59.21	957,817	59.04
9/04/2025	56.90	58.22	56.66	58.19	706,627	58.02
9/03/2025	56.93	57.41	56.11	56.79	558,523	56.62
9/02/2025	56.28	57.45	55.76	57.21	625,162	57.04
8/29/2025	58.08	58.31	57.45	57.67	929,022	57.50
8/28/2025	57.30	57.95	56.15	57.91	1,066,590	57.74
8/27/2025	57.28	57.80	56.83	57.01	1,278,188	56.84
8/26/2025	57.87	58.45	57.31	57.57	741,980	57.40
8/25/2025	58.33	59.16	57.95	58.02	1,079,658	57.85
8/22/2025	56.51	59.40	56.18	58.92	1,097,630	58.75
8/21/2025	55.91	56.46	55.74	56.31	528,006	56.14
8/20/2025	57.28	57.62	56.41	56.42	702,165	56.25
8/19/2025	56.92	58.29	56.59	57.55	818,645	57.38
8/18/2025	56.46	56.93	56.17	56.92	975,289	56.75
8/15/2025	57.80	57.80	56.02	56.31	912,210	56.14
8/14/2025	57.42	58.46	56.15	57.13	906,539	56.96
8/13/2025	56.00	58.45	55.66	58.36	1,590,964	58.19
8/12/2025	54.03	55.50	53.76	55.42	772,547	55.26
8/11/2025	54.00	54.12	52.74	53.02	835,669	52.86
8/08/2025	53.27	54.50	53.17	54.02	852,091	53.86
8/07/2025	53.09	54.06	52.31	53.10	1,268,131	52.94
8/06/2025	51.86	52.14	51.52	51.97	694,814	51.82
8/05/2025	50.26	52.12	50.26	51.96	1,067,851	51.81
8/04/2025	50.33	50.78	50.10	50.35	532,491	50.20
8/01/2025	50.40	50.84	49.66	50.28	904,292	50.13