MetaCap

Callan JMB Stock Price History

NASDAQ: CJMBConsumer DiscretionaryBusiness ServicesUSD

2.28+0.02 (+0.88%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CJMB price history at a glance

The price history for Callan JMB (CJMB) on this page begins on February 3, 2025, when the stock closed at $4.50; it most recently closed at $2.28 on October 5, 2026. The highest price in this record is $7.76, reached on February 3, 2025; the latest close is 70.6% below that peak. In the last 12 months alone, CJMB has lost 49.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$7.76
Date of high
Feb 3, 2025
Low since 2025
$0.65
Date of low
May 18, 2026
52-week high
$5.61
52-week low
$0.65
IPO year
2025
Last close
$2.28

CJMB returns

1 week

-6.56%

1 month

+0.44%

3 months

+197.65%

6 months

+86.89%

Year to date

+105.41%

1 year

-49.33%

CJMB price return, excluding dividends.

CJMB annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.28+103.57%
2025*1.12-75.11%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

CJMB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.262.332.252.28+0.88%
2.252.392.252.26-0.44%
2.262.352.252.27-2.58%
2.362.392.262.33-2.92%
2.402.442.252.40-1.64%
2.202.472.152.44+7.49%
2.492.492.222.27-6.58%
2.422.522.352.43-0.41%
2.302.452.132.44+7.02%
2.142.342.142.28+3.17%
2.222.252.102.21+0.91%
2.072.242.022.19+3.30%
2.032.171.962.12+5.47%
2.252.281.992.01-10.67%
2.272.312.252.25-1.32%
2.372.372.202.28-1.72%
2.192.432.182.32+5.45%
2.252.282.042.20-3.08%
2.252.332.252.27+1.34%
2.282.302.192.24-2.61%
2.282.402.252.30+1.77%
2.252.302.072.26-0.44%
2.252.302.242.27-0.87%
2.122.332.082.29+8.53%
2.102.132.082.110.00%
2.142.202.072.11-2.76%
2.092.192.002.17+1.88%
2.082.182.082.13-0.93%
2.142.182.102.150.00%
2.202.202.102.15-2.27%
2.052.301.862.20+4.76%
2.092.151.912.10-1.87%
2.232.262.092.14-5.73%
2.392.472.152.27-8.84%
2.442.552.302.49+4.62%
2.593.242.202.38-4.42%
2.652.702.442.49-8.46%
2.722.782.452.72+1.49%
2.412.822.342.68+13.08%
2.302.662.072.37+3.04%
2.202.402.152.30+5.02%
1.982.191.832.19+14.06%
1.962.101.781.92-2.54%
1.592.091.531.97+25.48%
1.581.611.481.57-5.42%
1.331.771.291.66+27.69%
1.401.541.211.30-8.45%
1.451.631.351.42-4.05%
1.381.681.381.48+9.63%
1.451.481.231.35-8.78%
1.591.661.301.48-5.13%
1.831.901.421.56-15.68%
2.592.611.771.85-31.48%
2.563.182.422.70+5.88%
2.763.922.222.55+8.51%
1.802.981.802.35+39.88%
1.501.791.331.68+16.67%
1.231.501.151.44+19.01%
1.301.461.191.21-0.82%
1.271.391.141.22+41.70%
0.7770.9180.7050.861+16.51%
0.7320.7510.7050.739-1.60%
0.730.7630.6950.751-1.05%
0.7410.7850.6620.759-0.91%
0.740.7930.7350.766+1.73%
0.7570.790.7340.753-4.80%
0.7850.8250.7260.791+4.35%
0.7880.8470.7390.758-7.79%
0.8190.8650.780.822+0.74%
0.7670.850.7320.816+1.49%
0.7730.810.7610.8040.00%
0.770.810.7460.804+1.64%
0.7680.800.7360.791+4.08%
0.750.810.740.76-1.30%
0.730.770.700.77+5.48%
0.7160.7390.6930.73-1.22%
0.6830.7390.6760.739+5.12%
0.7040.7240.680.703-2.09%
0.7450.7450.7140.718-5.15%
0.750.810.7140.757-5.38%
0.7070.8370.680.80+13.96%
0.740.780.690.702-14.49%
0.7230.830.7020.821+5.26%
0.7320.780.6870.78+2.36%
0.720.790.6960.762+0.26%
0.7460.760.7150.76-0.91%
0.700.7850.6760.767+6.23%
0.790.7950.720.722-13.22%
0.7610.8470.7230.832+5.32%
0.770.790.760.79+2.73%
0.7590.770.7170.769-0.52%
0.7040.780.700.773+5.89%
0.7150.7530.700.73-4.70%
0.7040.7660.7010.766+6.24%
0.720.780.700.721-9.65%
0.810.8190.7350.798+1.66%
0.7750.820.7320.785-1.75%
0.6940.820.650.799+11.59%
0.7770.7770.6810.716-9.60%
0.7620.820.680.792-19.18%
1.001.000.950.98-2.97%
1.031.030.951.01+1.00%
0.981.020.9481.000.00%
1.001.030.961.00-2.91%
1.091.091.001.03-3.74%
1.131.131.061.07-6.14%
1.151.151.101.140.00%
1.121.151.091.14+4.59%
1.101.141.051.09-2.68%
1.101.131.061.12+2.75%
1.051.131.051.09-1.80%
1.181.221.031.110.00%
1.041.140.9621.11+11.00%
0.9411.070.8561.00+4.17%
0.9521.050.870.96-2.24%
1.041.050.9820.982-4.66%
1.071.141.001.03-2.83%
1.171.171.061.06-7.83%
1.251.251.151.15-0.86%
1.151.181.151.160.00%
1.141.241.111.16-3.33%
1.171.271.121.20+3.45%
1.081.211.081.16+5.45%
1.071.141.071.10+0.92%
1.111.211.041.09-3.54%
1.181.191.101.13-7.38%
1.211.231.181.22+0.83%
1.241.261.171.21-3.97%
1.291.411.221.26-2.33%
1.301.361.271.29-1.53%
1.301.401.291.31-1.50%
1.171.331.151.33+7.26%
1.211.281.171.24-0.80%
1.191.341.181.25+7.76%
1.301.351.121.16-9.38%
1.761.791.211.28-29.28%
1.821.831.681.81-0.55%
1.801.901.761.82-2.15%
1.831.891.761.86+2.20%
1.981.981.711.82-6.67%
1.861.981.741.95+2.63%
1.841.931.801.90+1.60%
1.992.001.811.87-5.56%
1.972.041.781.98+2.06%
1.862.081.811.94+7.18%
1.781.921.691.81+2.26%
1.791.841.751.77-4.32%
1.791.891.741.85+5.11%
1.811.861.701.76+0.57%
1.801.881.691.75-2.78%
1.791.921.711.80+0.56%
1.591.861.591.79+11.18%
1.701.721.601.61-6.94%
1.621.841.511.73+6.79%
1.531.651.461.62+4.52%
1.611.641.531.55-4.91%
1.561.681.561.63+3.82%
1.471.611.471.57+5.37%
1.441.521.441.49+1.36%
1.451.541.441.47-0.68%
1.451.551.451.480.00%
1.471.531.461.48-1.33%
1.451.571.451.50+1.35%
1.431.541.401.48+0.68%
1.541.601.451.47-5.16%
1.611.641.511.55-5.49%
1.701.751.591.64-5.20%
1.661.751.661.73+2.37%
1.771.791.691.69-6.63%
1.661.811.551.81+5.23%
1.711.731.641.72-4.44%
2.022.021.661.80-13.46%
1.982.101.872.08-1.42%
1.652.751.652.11+27.11%
1.761.951.641.66-7.78%
1.912.171.791.80-2.70%
2.082.101.761.85-11.90%
2.742.752.012.10-25.80%
2.912.972.652.83-4.71%
2.943.092.902.970.00%
2.753.302.632.97+6.07%
3.293.292.772.80-12.23%
3.623.853.003.19-18.21%
3.083.952.913.90-7.14%
2.635.612.544.20+275.00%
1.191.201.121.12-5.88%
1.451.451.161.19-14.39%
1.391.671.381.39+2.96%
1.291.391.261.35+7.14%
1.191.421.151.26+7.69%
1.191.241.161.17-0.85%
1.191.201.141.18+1.72%
1.111.191.091.16+3.57%
1.111.181.091.12+0.90%
1.241.241.081.11-4.31%
1.141.221.141.16+1.75%
1.421.421.131.14-14.29%
1.361.431.301.33-4.32%
1.361.401.321.39+2.21%
1.401.441.231.36-2.86%
1.461.501.361.40-2.78%
1.521.531.351.44-0.69%
1.651.671.361.45-16.18%
1.681.751.601.73-2.26%
1.691.781.631.77+3.51%
1.861.861.601.71-3.66%
1.891.891.731.78-1.93%
1.791.861.741.81+1.69%
1.771.841.551.78+1.71%
1.522.011.521.75+15.89%
1.521.641.381.51-3.82%
1.401.571.351.57+6.80%
1.401.511.201.47+5.00%
2.072.201.401.40-33.65%
2.242.482.102.11-10.21%
2.542.602.272.35-6.00%
2.492.852.312.50+2.46%
2.432.702.252.44-2.01%
2.462.852.092.49-16.02%
2.953.202.932.97-2.15%
3.353.553.003.03-8.46%
3.343.343.313.31+3.44%
3.273.273.203.20+2.56%
3.603.783.113.12-16.58%
3.583.743.253.74+3.60%
3.663.953.503.61+4.94%
3.503.893.443.44-9.23%
3.603.803.553.79-2.57%
3.813.943.633.890.00%
3.864.003.863.89-2.51%
3.814.003.583.990.00%
4.004.003.813.99+1.01%
3.773.983.773.95+1.41%
3.924.083.813.90+0.39%
4.084.103.883.88-3.48%
4.134.133.954.02-0.74%
4.144.144.054.05-1.22%
4.054.204.014.100.00%
4.004.294.004.10+1.23%
4.054.054.044.05-1.46%
4.184.184.114.11-1.67%
4.044.183.874.18+0.24%
4.074.223.964.17+2.46%
4.064.324.004.07-2.96%
4.244.354.004.19-2.24%
3.784.293.784.29+7.79%
4.094.093.613.98-3.40%
4.304.304.104.12-1.55%
4.184.254.094.19-1.30%
4.404.424.244.24-0.93%
4.434.604.264.28-4.89%
4.504.604.264.50—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CJMB chart for longer ranges.