Get the Stockscreener App
27.54
1.18%
0.32
After Hours:
27.54
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History
The historical daily chart and data for Pimco Commodity Strategy Active Etf stock (CMDT), show that the latest closing stock price as of November 26, 2025, is $27.54.
- Pimco Commodity Strategy Active Etf all-time high stock price is $29.98, occurred on October 01, 2025.
- The lowest Pimco Commodity Strategy Active Etf stock price recorded was $24.12 on April 08, 2025. Since then, Pimco Commodity Strategy Active Etf's stock price has risen over 14.18% to $27.54 now.
- The 52-week high stock price for CMDT is $29.98, representing a 8.86% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for CMDT is $24.12, indicating a -12.42% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about CMDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $27.59 | $27.38 | $0.2147 | 1,326,132.0 | +1.18% |
| Nov 25, 2025 | $27.30 | $27.15 | $0.15 | 26,701.0 | -0.21% |
| Nov 24, 2025 | $27.29 | $27.09 | $0.195 | 35,264.0 | +0.54% |
| Nov 21, 2025 | $27.20 | $26.98 | $0.22 | 34,479.0 | -0.26% |
| Nov 20, 2025 | $27.46 | $27.19 | $0.2726 | 14,947.0 | -0.33% |
| Nov 19, 2025 | $27.51 | $27.29 | $0.225 | 30,870.0 | -0.93% |
| Nov 18, 2025 | $27.62 | $27.46 | $0.16 | 26,539.0 | -0.20% |
| Nov 17, 2025 | $27.69 | $27.51 | $0.18 | 20,420.0 | -0.36% |
| Nov 14, 2025 | $27.83 | $27.59 | $0.239 | 25,009.0 | -0.36% |
| Nov 13, 2025 | $27.99 | $27.78 | $0.2092 | 19,493.0 | -0.34% |
| Nov 12, 2025 | $28.00 | $27.88 | $0.125 | 30,728.0 | -0.24% |
| Nov 11, 2025 | $28.03 | $27.92 | $0.1057 | 54,185.0 | +0.11% |
| Nov 10, 2025 | $27.93 | $27.62 | $0.31 | 19,112.0 | +1.56% |
| Nov 07, 2025 | $27.58 | $27.42 | $0.16 | 46,885.0 | +0.18% |
| Nov 06, 2025 | $27.50 | $27.36 | $0.14 | 34,531.0 | -0.22% |
| Nov 05, 2025 | $27.65 | $27.51 | $0.14 | 30,908.0 | -0.72% |
| Nov 04, 2025 | $27.80 | $27.66 | $0.14 | 30,677.0 | -0.93% |
| Nov 03, 2025 | $28.54 | $27.81 | $0.725 | 106,670.0 | +0.50% |
| Oct 31, 2025 | $27.87 | $27.73 | $0.14 | 23,477.0 | +0.40% |
| Oct 30, 2025 | $27.76 | $27.50 | $0.2587 | 23,730.0 | +0.14% |
| Oct 29, 2025 | $27.86 | $27.62 | $0.2439 | 25,580.0 | +0.51% |
| Oct 28, 2025 | $27.65 | $27.50 | $0.1482 | 29,870.0 | -0.51% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Commodity Strategy Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Commodity Strategy Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $28.54 | $26.98 | $1.55 | 3,239,682.0 | -1.04% |
| Oct, 2025 | $29.98 | $27.02 | $2.96 | 995,063.0 | +1.57% |
| Sep, 2025 | $28.24 | $26.61 | $1.63 | 1,561,485.0 | +2.64% |
| Aug, 2025 | $26.82 | $25.85 | $0.9727 | 1,237,733.0 | +2.21% |
| Jul, 2025 | $26.66 | $25.55 | $1.11 | 8,315,306.0 | +1.11% |
| Jun, 2025 | $26.96 | $25.67 | $1.29 | 1,820,136.0 | +1.93% |
| May, 2025 | $26.01 | $25.02 | $0.9897 | 2,823,981.0 | +0.53% |
| Apr, 2025 | $27.90 | $24.12 | $3.78 | 1,846,818.0 | -5.84% |
| Mar, 2025 | $26.78 | $25.89 | $0.8946 | 4,024,731.0 | +3.32% |
| Feb, 2025 | $27.05 | $25.17 | $1.88 | 5,279,299.0 | -0.65% |
| Jan, 2025 | $27.95 | $25.34 | $2.61 | 1,188,336.0 | +3.33% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.42 | $25.61 | $0.8138 | 1,169,351.0 | +0.42% |
| Nov, 2024 | $26.33 | $25.31 | $1.02 | 2,017,939.0 | -0.08% |
| Oct, 2024 | $26.79 | $25.88 | $0.91 | 369,151.0 | -2.69% |
| Sep, 2024 | $26.89 | $25.09 | $1.80 | 608,083.0 | +3.09% |
| Aug, 2024 | $26.27 | $25.42 | $0.8489 | 278,579.0 | -1.52% |
| Jul, 2024 | $27.41 | $25.86 | $1.55 | 625,762.0 | -3.35% |
| Jun, 2024 | $27.44 | $26.69 | $0.7508 | 1,356,222.0 | -0.41% |
| May, 2024 | $28.19 | $26.31 | $1.88 | 418,430.0 | +0.19% |
| Apr, 2024 | $28.08 | $26.89 | $1.19 | 1,547,801.0 | +0.56% |
| Mar, 2024 | $27.24 | $26.16 | $1.08 | 680,695.0 | +4.00% |
| Feb, 2024 | $26.31 | $25.59 | $0.72 | 268,074.0 | -0.24% |
| Jan, 2024 | $26.41 | $25.33 | $1.08 | 897,118.0 | +1.87% |
Pimco Commodity Strategy Active Etf Stock (CMDT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.61 | $25.39 | $1.22 | 171,352.0 | -3.28% |
| Nov, 2023 | $27.21 | $26.21 | $1.00 | 151,176.0 | -1.45% |
| Oct, 2023 | $27.45 | $26.05 | $1.40 | 110,680.0 | +0.00% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):