Commercial Metals Company Common Stock (CMC)

Historical Prices For Commercial Metals Company Common Stock (CMC)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	51.30	52.14	50.97	51.86	959,981	51.86
7/30/2025	52.36	53.31	51.76	52.19	745,765	52.19
7/29/2025	52.63	52.63	51.91	52.40	584,921	52.40
7/28/2025	53.08	53.21	52.48	52.70	742,935	52.70
7/25/2025	51.94	53.35	51.40	53.32	943,226	53.32
7/24/2025	53.62	53.96	51.78	51.91	1,093,460	51.91
7/23/2025	54.11	54.53	53.73	54.23	644,334	54.23
7/22/2025	53.11	54.00	53.11	53.71	923,610	53.71
7/21/2025	53.17	54.22	52.76	53.06	1,068,192	53.06
7/18/2025	52.58	53.00	52.20	52.68	734,543	52.68
7/17/2025	51.28	52.72	51.16	52.50	875,263	52.50
7/16/2025	51.08	51.38	50.38	51.24	754,099	51.24
7/15/2025	52.05	52.22	50.89	50.91	907,409	50.91
7/14/2025	51.67	51.95	51.10	51.83	692,700	51.83
7/11/2025	52.21	52.47	51.38	52.11	950,510	52.11
7/10/2025	52.62	53.59	52.62	52.78	801,620	52.78
7/09/2025	52.21	52.52	51.68	52.45	834,030	52.45
7/08/2025	51.55	52.32	50.98	51.96	877,510	51.96
7/07/2025	51.88	52.26	50.91	51.04	1,002,129	51.04
7/03/2025	51.95	52.49	51.92	52.41	831,851	52.41
7/02/2025	51.04	51.85	50.71	51.94	1,066,688	51.94
7/01/2025	48.64	50.96	48.14	50.71	1,038,774	50.71
6/30/2025	50.17	50.17	48.87	48.91	1,100,757	48.91
6/27/2025	49.95	50.26	49.70	50.02	1,406,081	49.84
6/26/2025	49.68	50.47	49.68	50.09	1,194,833	49.91
6/25/2025	50.25	50.31	49.03	49.18	1,007,621	49.00
6/24/2025	49.78	50.79	49.27	50.05	1,614,643	49.87
6/23/2025	47.83	49.55	47.06	49.27	2,010,535	49.09
6/20/2025	49.43	49.43	48.31	48.68	3,522,022	48.50
6/18/2025	48.90	49.95	48.83	49.04	1,041,036	48.86
6/17/2025	48.24	49.58	47.92	48.96	870,287	48.78
6/16/2025	49.02	49.03	48.17	48.41	718,784	48.24
6/13/2025	47.80	48.85	47.80	48.38	718,402	48.21
6/12/2025	47.99	48.86	47.86	48.65	721,950	48.47
6/11/2025	49.95	49.95	48.01	48.57	1,274,163	48.40
6/10/2025	50.74	51.34	50.38	50.67	1,037,569	50.49
6/09/2025	50.39	51.51	50.21	50.65	1,079,233	50.47
6/06/2025	49.68	50.51	49.66	49.93	847,814	49.75
6/05/2025	49.33	49.51	48.57	48.93	852,947	48.75
6/04/2025	48.98	49.85	48.88	49.14	913,958	48.96
6/03/2025	48.96	49.26	47.99	48.88	1,428,073	48.70
6/02/2025	50.16	51.30	49.05	49.21	2,086,464	49.03
5/30/2025	46.00	46.84	45.50	46.59	1,386,985	46.42
5/29/2025	47.12	47.35	46.30	47.13	793,823	46.96
5/28/2025	48.62	48.79	46.87	46.93	833,057	46.76
5/27/2025	47.46	49.01	47.03	48.88	1,085,786	48.70
5/23/2025	45.63	46.57	45.63	46.13	880,918	45.96
5/22/2025	46.44	46.92	46.11	46.71	812,966	46.54
5/21/2025	46.69	47.73	46.50	46.67	818,494	46.50
5/20/2025	47.53	48.03	47.37	47.48	433,390	47.31
5/19/2025	46.96	47.89	46.96	47.76	531,859	47.59
5/16/2025	47.89	48.42	47.37	48.04	674,856	47.87
5/15/2025	47.39	48.23	47.38	48.03	626,293	47.86
5/14/2025	47.86	48.47	47.45	47.86	712,818	47.69
5/13/2025	48.60	48.85	47.76	47.83	841,181	47.66
5/12/2025	48.72	49.42	47.75	48.44	896,705	48.27
5/09/2025	45.99	46.46	45.49	46.09	378,094	45.92
5/08/2025	45.48	46.60	45.20	46.15	724,012	45.98
5/07/2025	45.69	45.80	44.67	45.04	618,362	44.88
5/06/2025	45.20	45.91	45.17	45.39	642,395	45.23
5/05/2025	45.83	46.36	45.55	45.62	606,804	45.46
5/02/2025	46.01	46.90	45.28	46.47	919,716	46.30
5/01/2025	44.84	45.71	44.64	45.35	1,071,570	45.19