Is Chemring Group PLC (CMGMY) a Buy, Sell, or Hold?
OTC : CMGMY
Chemring Group PLC — Stock Chart
$7.8 USD
-$0.05 (-0.64%)
- Volume
- 2K
- Average Volume
- 1.72K
- Market Capitalization
- $2.11B
- P/E Ratio
- 49.02
- Dividend Yield
- 1.33%
- Price Target
- Year High
- $8.50
- Year Low
- $5.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $1.38
CMGMY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-22 | $7.83 | $7.80 | -0.38% | 2853 |
| 2026-07-21 | $7.70 | $7.85 | 1.95% | 2780 |
| 2026-07-20 | $7.52 | $7.59 | 0.93% | 6631 |
| 2026-07-17 | $7.09 | $7.09 | 0.00% | 202 |
| 2026-07-16 | $7.01 | $7.01 | 0.00% | 100 |
| 2026-07-15 | $6.83 | $7.24 | 6.00% | 1100 |
| 2026-07-14 | $7.12 | $7.12 | 0.00% | - |
| 2026-07-13 | $7.12 | $7.12 | 0.00% | 500 |
| 2026-07-10 | $6.79 | $7.12 | 4.86% | 1034 |
| 2026-07-09 | $6.76 | $6.79 | 0.44% | 1505 |
| 2026-07-08 | $7.36 | $7.20 | -2.17% | 3423 |
| 2026-07-07 | $7.35 | $7.09 | -3.54% | 398 |
| 2026-07-06 | $7.92 | $7.35 | -7.20% | 3704 |
| 2026-07-02 | $7.31 | $7.49 | 2.46% | 7509 |
| 2026-07-01 | $6.75 | $7.18 | 6.37% | 2196 |
| 2026-06-30 | $6.51 | $6.51 | 0.00% | 4398 |
| 2026-06-29 | $5.96 | $6.00 | 0.67% | 4698 |
| 2026-06-26 | $5.84 | $6.20 | 6.16% | 5357 |
| 2026-06-25 | $6.05 | $6.05 | 0.00% | 100 |
| 2026-06-24 | $6.01 | $6.01 | 0.00% | 1886 |
| 2026-06-23 | $6.15 | $6.25 | 1.63% | 1204 |
| 2026-06-22 | $6.50 | $6.36 | -2.15% | 666 |
| 2026-06-18 | $6.60 | $6.50 | -1.52% | 3962 |
| 2026-06-17 | $6.84 | $6.75 | -1.32% | 2020 |
| 2026-06-16 | $7.01 | $6.75 | -3.71% | 764 |
| 2026-06-15 | $6.79 | $6.79 | 0.00% | 760 |
| 2026-06-12 | $6.85 | $7.01 | 2.34% | 760 |
| 2026-06-11 | $6.76 | $7.03 | 3.99% | 787 |
| 2026-06-10 | $7.00 | $7.00 | 0.00% | 3723 |
| 2026-06-09 | $6.93 | $6.53 | -5.77% | 1138 |
| 2026-06-08 | $6.45 | $6.45 | 0.00% | 110 |
| 2026-06-05 | $6.45 | $6.45 | 0.00% | 100 |
| 2026-06-04 | $6.45 | $6.45 | 0.00% | 200 |
| 2026-06-03 | $6.50 | $6.36 | -2.15% | 1716 |
| 2026-06-02 | $6.41 | $6.34 | -1.09% | 2184 |
| 2026-06-01 | $7.13 | $7.04 | -1.26% | 3499 |
| 2026-05-29 | $7.35 | $7.06 | -3.95% | 1343 |
| 2026-05-28 | $6.65 | $6.63 | -0.30% | 528 |
| 2026-05-27 | $6.80 | $6.82 | 0.29% | 605 |
| 2026-05-26 | $6.71 | $6.93 | 3.28% | 1100 |
| 2026-05-22 | $6.94 | $6.91 | -0.43% | 1748 |
| 2026-05-21 | $6.74 | $6.37 | -5.49% | 3813 |
| 2026-05-20 | $6.02 | $6.02 | 0.00% | 202 |
| 2026-05-19 | $6.23 | $6.22 | -0.16% | 300 |
| 2026-05-18 | $6.02 | $6.20 | 2.99% | 2768 |
| 2026-05-15 | $6.11 | $6.11 | 0.00% | 822 |
| 2026-05-14 | $6.50 | $6.40 | -1.54% | 800 |
| 2026-05-13 | $6.42 | $6.40 | -0.31% | 1357 |
| 2026-05-12 | $6.40 | $6.43 | 0.47% | 2668 |
| 2026-05-11 | $6.52 | $6.41 | -1.69% | 968 |
| 2026-05-08 | $7.15 | $6.79 | -5.03% | 1100 |
| 2026-05-07 | $7.01 | $7.32 | 4.42% | 1446 |
| 2026-05-06 | $6.76 | $7.00 | 3.55% | 707 |
| 2026-05-05 | $7.00 | $6.72 | -4.00% | 5467 |
| 2026-05-04 | $7.00 | $7.00 | 0.00% | - |
| 2026-05-01 | $7.30 | $7.00 | -4.11% | 1819 |
| 2026-04-30 | $7.57 | $6.85 | -9.51% | 3478 |
| 2026-04-29 | $6.80 | $6.80 | 0.00% | 377 |
| 2026-04-28 | $7.22 | $7.28 | 0.83% | 922 |
| 2026-04-27 | $7.10 | $7.10 | 0.00% | 465 |
| 2026-04-24 | $7.40 | $7.32 | -1.08% | 2445 |
| 2026-04-23 | $7.28 | $7.03 | -3.43% | 3559 |
| 2026-04-22 | $7.61 | $7.38 | -3.02% | 949 |
| 2026-04-21 | $7.99 | $7.95 | -0.50% | 3049 |
| 2026-04-20 | $8.04 | $7.77 | -3.36% | 10394 |
| 2026-04-17 | $8.07 | $8.00 | -0.87% | 3441 |
| 2026-04-16 | $7.80 | $8.07 | 3.46% | 42490 |
| 2026-04-15 | $7.79 | $7.41 | -4.88% | 863 |
| 2026-04-14 | $7.67 | $7.58 | -1.17% | 1133 |
| 2026-04-13 | $7.51 | $7.51 | 0.00% | 300 |
| 2026-04-10 | $7.51 | $7.51 | 0.00% | 300 |
| 2026-04-09 | $7.54 | $7.70 | 2.12% | 5894 |
| 2026-04-08 | $7.40 | $7.78 | 5.14% | 4581 |
| 2026-04-07 | $7.49 | $7.21 | -3.74% | 4539 |
| 2026-04-06 | $7.37 | $7.37 | 0.00% | 4539 |
| 2026-04-02 | $7.35 | $7.28 | -0.95% | 10802 |
| 2026-04-01 | $6.90 | $7.35 | 6.52% | 48150 |
| 2026-03-31 | $6.65 | $6.90 | 3.76% | 2017 |
| 2026-03-30 | $6.15 | $6.40 | 4.07% | 2051 |
| 2026-03-27 | $6.35 | $6.36 | 0.16% | 1201 |
| 2026-03-26 | $6.34 | $6.34 | 0.00% | 3935 |
| 2026-03-25 | $6.41 | $6.48 | 1.09% | 450 |
| 2026-03-24 | $6.32 | $6.61 | 4.59% | 2485 |
| 2026-03-23 | $7.03 | $6.57 | -6.54% | 15607 |
| 2026-03-20 | $6.71 | $6.32 | -5.81% | 3565 |
| 2026-03-19 | $6.66 | $6.66 | 0.00% | 3864 |
| 2026-03-18 | $7.29 | $7.29 | 0.00% | 1907 |
| 2026-03-17 | $7.35 | $7.26 | -1.22% | 2609 |
| 2026-03-16 | $7.15 | $7.05 | -1.40% | 4736 |
| 2026-03-13 | $7.78 | $7.78 | 0.00% | 202 |