CM Life Sciences II Inc.
CMIINASDAQFinancial Services
$10.63
$-0.67(-5.93%)
Market Cap$2.0B
P/E Ratio—
52W High$11.3
52W Low$10.5
CM Life Sciences II Inc.（CMII）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmii · 日线历史（复权）· FMP · 截至 2021年9月1日
5-Year High5Y
$14.39
Jun 17, 2021
-26.1% from here
5-Year Low5Y
$9.83
Aug 19, 2021
+8.1% from low
IPO Priceadj.
—
Apr 15, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$12.84
Jun 9, 2021
-17.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMII
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 1, 2021 | $11.30 | $11.30 | $10.45 | $10.63 | $10.63 | 121K | -5.93% |
| Aug 31, 2021 | $10.39 | $11.86 | $10.15 | $11.30 | $11.30 | 420K | +8.76% |
| Aug 30, 2021 | $10.08 | $10.80 | $9.98 | $10.37 | $10.37 | 415K | +2.88% |
| Aug 27, 2021 | $9.99 | $10.09 | $9.96 | $10.02 | $10.02 | 311K | +0.30% |
| Aug 26, 2021 | $10.02 | $10.02 | $9.88 | $9.94 | $9.94 | 83K | -0.80% |
| Aug 25, 2021 | $10.01 | $10.01 | $9.97 | $9.99 | $9.99 | 120K | -0.25% |
| Aug 24, 2021 | $10.00 | $10.10 | $9.95 | $10.03 | $10.03 | 421K | +0.30% |
| Aug 23, 2021 | $9.99 | $10.12 | $9.94 | $9.98 | $9.98 | 64K | -0.10% |
| Aug 20, 2021 | $9.99 | $10.15 | $9.92 | $9.98 | $9.98 | 140K | -0.10% |
| Aug 19, 2021 | $10.65 | $11.04 | $9.83 | $9.95 | $9.95 | 88K | -6.57% |
| Aug 18, 2021 | $11.15 | $11.29 | $10.67 | $10.67 | $10.67 | 280K | -4.26% |
| Aug 17, 2021 | $11.34 | $11.43 | $10.80 | $11.15 | $11.15 | 232K | -1.68% |
| Aug 16, 2021 | $11.32 | $11.49 | $11.25 | $11.41 | $11.41 | 43K | +0.80% |
| Aug 13, 2021 | $11.26 | $11.42 | $11.25 | $11.41 | $11.41 | 20K | +1.33% |
| Aug 12, 2021 | $11.27 | $11.28 | $11.22 | $11.26 | $11.26 | 17K | -0.09% |
| Aug 11, 2021 | $11.29 | $11.50 | $11.25 | $11.41 | $11.41 | 41K | +1.11% |
| Aug 10, 2021 | $11.40 | $11.40 | $11.25 | $11.32 | $11.32 | 6K | -0.70% |
| Aug 9, 2021 | $11.54 | $11.54 | $11.26 | $11.30 | $11.30 | 9K | -2.08% |
| Aug 6, 2021 | $11.61 | $11.73 | $11.26 | $11.49 | $11.49 | 17K | -1.03% |
| Aug 5, 2021 | $11.39 | $11.64 | $11.25 | $11.55 | $11.55 | 29K | +1.40% |
Showing 1–20 of 58 records
Annual Stock Price Performance · CMII
Jan 1 → Dec 31 · 1 years2021-16.6%$12.75 → $10.63
-16.6%
Best Year2021 · -16.6%
Worst Year2021 · -16.6%
Positive Years0 / 1
Avg Annual Return-16.6%
1Y Total Return-16.6%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CMII?
If you invested $1,000 in CMII 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$828
Total Return-17.2%
CAGR~-3.7% / yr
Profit$-172
Based on Jun 9, 2021 · $12.84Split & 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.
关于价格历史与 OHLCV 数据
CM Life Sciences II Inc.（CMII）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMII 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMII 历史股价FMP 日线复权 OHLCV