Clubhouse Media Group, Inc.
CMGROTCCommunication Services● Active
$0.00
+$0.00(+0.00%)
Market Cap$1637218
P/E Ratio—
52W High$0.0002
52W Low$0.00005
Clubhouse Media Group, Inc. (CMGR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cmgr · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$7.00
Jun 21, 2021
-100.0% from here
5-Year Low5Y
$0.0000
Jun 4, 2026
+9.9K% from low
IPO Priceadj.
$0.9000
Nov 9, 2007
-100.0% since IPO
1 Year Ago
$0.0001
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$6.86
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
$0.0700
Jun 8, 2016
-99.9% in 10Y
Historical Price Data · CMGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| Jun 4, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | -99.00% |
| Jun 3, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100K | +0.00% |
| Jun 2, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6K | +0.00% |
| Jun 1, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 338K | +0.00% |
| May 29, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 28, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 145K | +0.00% |
| May 27, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3.0M | +0.00% |
| May 26, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0K | +0.00% |
| May 22, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 21, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 20, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 503K | +0.00% |
| May 19, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 18, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 15, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1K | +0.00% |
| May 14, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 13, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 12, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 11, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
| May 8, 2026 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CMGR
Jan 1 → Dec 31 · 6 years2026+0.0%$0.00 → $0.00
+0.0%
2025+9900.0%$0.00 → $0.00
+9900.0%
2024-99.7%$0.00 → $0.00
-99.7%
2023-25.0%$0.00 → $0.00
-25.0%
2022-99.9%$0.17 → $0.00
-99.9%
2021-97.4%$6.50 → $0.17
-97.4%
Best Year2025 · +9900.0%
Worst Year2022 · -99.9%
Positive Years2 / 6
Avg Annual Return+1596.3%
6Y Total Return-100.0%
6Y CAGR~-84.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in CMGR?
If you invested $1,000 in CMGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1
Total Return-99.9%
CAGR~-48.1% / yr
Profit$-999
Based on Jun 8, 2016 · $0.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Clubhouse Media Group, Inc. (CMGR) is classified under Communication Services and trades on OTC. The quote snapshot on this page shows a last price of $0.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CMGR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CMGR historical stock pricesFMP EOD datasplit-adjusted OHLCV