CombiMatrix Stock Price History, CBMX Historical Prices

Add to My Stocks
$6.25 $0 (0%) CBMX stock closing price Nov 15, 2017 (Closing)

We provide 10 years stock price data for free. You can download CombiMatrix stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CombiMatrix price to earnings ratio data. The CombiMatrix stock price history chart shows that the stock price reached a high of $155.17 on Dec 10, 2012, and a low of $2.2 on Oct 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-11-15 0 0 0 6.25 0 - -
2017-11-14 6.55 6.6 6.11 6.25 51,819 - 1.18
2017-11-13 7 7 6.45 6.46 52,058 - 1.21
2017-11-10 7.25 7.35 6.98 7.05 36,933 - 1.33
2017-11-09 7.25 7.3 7.18 7.3 37,960 - 1.37
2017-11-08 7.65 7.7 7.23 7.35 62,674 - 1.38
2017-11-07 6.85 7.8 6.59 7.6 142,494 - 1.43
2017-11-06 7.25 7.25 7 7.05 18,103 - 1.39
2017-11-03 7.1 7.2 6.97 7.05 35,515 - 1.39
2017-11-02 7.2 7.32 7.15 7.25 19,334 - 1.43
2017-11-01 7.15 7.25 6.92 7.1 53,904 - 1.4
2017-10-31 7.33 7.33 7.06 7.15 33,476 - 1.41
2017-10-30 7.6 7.8 7.3 7.35 52,817 - 1.45
2017-10-27 7.2 7.75 7.2 7.75 50,048 - 1.53
2017-10-26 7.4 7.5 7.2 7.25 60,111 - 1.43
2017-10-25 7.7 7.84 7.4 7.45 63,764 - 1.47
2017-10-24 7.95 7.95 7.7 7.75 40,944 - 1.53
2017-10-23 7.85 7.96 7.85 7.9 12,627 - 1.56
2017-10-20 7.85 8 7.85 7.95 21,696 - 1.57
2017-10-19 7.9 7.95 7.85 7.85 12,873 - 1.55
2017-10-18 7.9 8 7.85 7.9 23,949 - 1.56
2017-10-17 7.85 7.95 7.85 7.85 7,796 - 1.55
2017-10-16 7.9 8 7.8 7.9 29,238 - 1.56
2017-10-13 7.96 8.05 7.7 7.8 23,573 - 1.54
2017-10-12 8.1 8.15 7.95 7.95 21,626 - 1.57
2017-10-11 7.9 8.2 7.9 8.15 54,228 - 1.61
2017-10-10 7.75 8 7.75 8 28,350 - 1.58
2017-10-09 7.85 8 7.7 7.75 36,236 - 1.53
2017-10-06 7.85 7.9 7.7 7.8 37,017 - 1.54
2017-10-05 7.78 8.05 7.78 7.9 50,016 - 1.56
2017-10-04 7.6 7.9 7.6 7.8 33,360 - 1.54
2017-10-03 7.6 7.95 7.55 7.7 141,320 - 1.52
2017-10-02 7.5 7.65 7.47 7.55 70,388 - 1.49
2017-09-29 7.45 7.65 7.43 7.5 66,214 - 1.48
2017-09-28 7.5 7.55 7.45 7.45 46,414 - 1.47
2017-09-27 7.45 7.55 7.35 7.5 63,096 - 1.48
2017-09-26 7.45 7.45 7.35 7.35 28,681 - 1.45
2017-09-25 7.6 7.6 7.35 7.35 41,191 - 1.45
2017-09-22 7.5 7.57 7.4 7.5 39,886 - 1.48
2017-09-21 7.35 7.5 7.2 7.45 84,414 - 1.47
2017-09-20 7.3 7.4 7.25 7.3 28,870 - 1.44
2017-09-19 7.25 7.35 7.25 7.35 27,577 - 1.45
2017-09-18 7.3 7.45 7.25 7.25 61,757 - 1.43
2017-09-15 7.6 7.6 7.25 7.25 70,900 - 1.43
2017-09-14 7.55 7.65 7.55 7.55 51,836 - 1.49
2017-09-13 7.7 7.7 7.5 7.55 77,109 - 1.49
2017-09-12 7.6 7.7 7.52 7.7 39,372 - 1.52
2017-09-11 7.65 7.65 7.53 7.6 36,651 - 1.5
2017-09-08 7.6 7.65 7.55 7.6 15,623 - 1.5
2017-09-07 7.65 7.68 7.55 7.6 29,464 - 1.5
2017-09-06 7.6 7.65 7.5 7.6 45,074 - 1.5
2017-09-05 7.55 7.69 7.55 7.6 48,172 - 1.5
2017-09-04 0 0 0 7.55 0 - -
2017-09-01 7.5 7.67 7.5 7.55 85,063 - 1.49
2017-08-31 7.5 7.6 7.4 7.55 53,892 - 1.49
2017-08-30 7.6 7.6 7.45 7.5 32,895 - 1.48
2017-08-29 7.45 7.6 7.4 7.6 22,909 - 1.5
2017-08-28 7.65 7.73 7.55 7.55 74,128 - 1.49
2017-08-25 7.65 7.65 7.45 7.6 30,367 - 1.5
2017-08-24 7.45 7.65 7.4 7.6 68,340 - 1.5
2017-08-23 7.35 7.61 7.35 7.45 58,220 - 1.47
2017-08-22 7.3 7.5 7.3 7.4 17,778 - 1.46
2017-08-21 7.4 7.4 7.18 7.3 18,319 - 1.44
2017-08-18 7.35 7.5 7.3 7.4 40,871 - 1.46
2017-08-17 7.45 7.55 7.25 7.35 23,285 - 1.45
2017-08-16 7.55 7.7 7.34 7.5 92,177 - 1.48
2017-08-15 7.5 7.6 7.4 7.55 21,429 - 1.49
2017-08-14 6.9 7.5 6.9 7.5 96,866 - 1.48
2017-08-11 6.95 7.15 6.95 7.05 46,349 - 1.39
2017-08-10 7.1 7.2 6.85 6.98 84,102 - 1.37
2017-08-09 7.15 7.35 7.05 7.2 73,311 - 1.42
2017-08-08 7.45 7.6 7.15 7.3 200,067 - 1.44
2017-08-07 7.85 7.85 7.25 7.4 154,188 - 1.46
2017-08-04 7.35 7.9 7.25 7.9 313,191 - 1.56
2017-08-03 7.25 7.45 7.2 7.35 171,883 - 1.48
2017-08-02 6.95 7.35 6.9 7.2 558,313 - 1.45
2017-08-01 7.2 7.35 6.71 7.05 1,320,576 - 1.42
2017-07-31 5.15 5.3 4.95 4.95 210,137 - 1
2017-07-28 5.3 5.3 5.1 5.15 41,288 - 1.04
2017-07-27 5.75 5.75 5.05 5.18 219,655 - 1.04
2017-07-26 5.96 5.96 5.6 5.65 71,657 - 1.14
2017-07-25 5.85 6.2 5.7 5.9 224,034 - 1.19
2017-07-24 5.7 5.9 5.6 5.75 109,179 - 1.16
2017-07-21 5.61 5.83 5.55 5.6 49,477 - 1.13
2017-07-20 5.55 5.65 5.55 5.6 29,369 - 1.13
2017-07-19 5.7 5.9 5.6 5.65 48,123 - 1.14
2017-07-18 5.9 5.95 5.55 5.66 105,107 - 1.14
2017-07-17 5.35 5.85 5.3 5.8 109,796 - 1.17
2017-07-14 5.35 5.55 5.25 5.35 30,822 - 1.08
Get more Data

CombiMatrix Stock History Chart

View CBMX PE ratio, PS ratio stocks charts and compare with peers.
CBMX Chart
Note: Compare CombiMatrix stock price history with the index and industry peers.

CombiMatrix Stock Price History: Past 5 years

Max Stock Price155.17Dec 10,2012
Min Stock Price2.2Oct 27,2016
Avg Stock Price23.78

CombiMatrix Historical PS ratio: Past 5 years

Max PS Ratio6.73Mar 25,2014
Min PS Ratio0.05Jan 19,2016
Avg PS Ratio1.58

CBMX Industry Peers

Company Price Change (%)
Clearsign Combustion (CLIR)2.730.07 (2.5%)
International Isotopes (INIS)0.090 (0%)
Enzo Biochem (ENZ)6.890.09 (1.29%)
Psychemedics (PMD)21.290.39 (1.87%)
Bio-reference Labs (BRLI)34.610 (0%)
Radnet (RDNT)10.050.05 (0.5%)
Psychemedics (PMD)21.290.39 (1.87%)

We provide CombiMatrix share price history along with PE ratio and PS ratio for doing CombiMatrix fundamental analysis. The price movement is easily depicted in the CombiMatrix stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $6.25 and 0 shares of CBMX were traded on Nov 15, 2017. The average P/S ratio was 1.58 as can be seen from CombiMatrix stock history.