Free Trial

Collective Mining (CNL) Stock Chart & Stock Price History

$16.28 +1.06 (+6.96%)
As of 05/29/2026 04:10 PM Eastern

Collective Mining Stock Price Performance

The Collective Mining (CNL) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 10.25%, reflecting recent market activity.

As of the latest close, Collective Mining traded at $16.28 with a market cap of $1.51 billion and volume of 90,930 shares.

Receive CNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Collective Mining and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.76%
1 Month
Performance
-10.25%

CNL Stock Chart for Saturday, May, 30, 2026

Collective Mining Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$15.22$16.28
+6.96%
$16.28$15.2790,930 shs$1.51 billion
05/28/2026$15.17$15.22
+0.33%
$15.60$14.4251,014 shs$1.41 billion
05/27/2026$16.44$15.17
-7.73%
$16.33$14.9159,147 shs$1.41 billion
05/26/2026$15.69$16.44
+4.78%
$16.65$16.1346,760 shs$1.52 billion
05/25/2026$15.69$15.69$15.91$15.5029,647 shs$1.46 billion
05/22/2026$15.68$15.69
+0.06%
$15.91$15.5029,647 shs$1.46 billion
05/21/2026$16.40$15.68
-4.39%
$16.27$15.4241,774 shs$1.45 billion
05/20/2026$15.71$16.40
+4.39%
$16.89$15.7062,757 shs$1.52 billion
05/19/2026$15.94$15.71
-1.44%
$15.85$14.9195,327 shs$1.46 billion
05/18/2026$16.25$15.94
-1.91%
$16.95$15.6841,433 shs$1.48 billion
05/15/2026$17.48$16.25
-7.04%
$16.65$15.8595,695 shs$1.51 billion
05/14/2026$18.07$17.48
-3.27%
$18.00$16.3971,848 shs$1.62 billion
05/13/2026$18.05$18.07
+0.11%
$18.51$17.9358,074 shs$1.68 billion
05/12/2026$17.46$18.05
+3.38%
$18.16$17.1047,031 shs$1.67 billion
05/11/2026$18.27$17.46
-4.43%
$18.67$17.4652,152 shs$1.62 billion
05/08/2026$17.72$18.27
+3.10%
$18.27$17.7135,045 shs$1.64 billion
05/07/2026$18.05$17.72
-1.83%
$18.84$17.7234,625 shs$1.64 billion
05/06/2026$16.70$18.05
+8.08%
$18.11$17.2455,346 shs$1.67 billion
05/05/2026N/A$16.70$17.67$16.6246,636 shs$1.55 billion
04/30/2026$18.25$18.14
-0.60%
$18.57$17.9369,307 shs$1.68 billion
04/29/2026$18.95$18.25
-3.69%
$18.81$18.0565,860 shs$1.69 billion

This page (NYSEAMERICAN:CNL) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners