Caprolactam Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	66.59	73.59	66.59	72.54	72.54	3.50%	1,500
Jan 20, 2026	70.38	70.38	70.09	70.09	70.09	-0.41%	482
Jan 19, 2026	70.10	74.45	67.96	70.38	70.38	-1.61%	1,200
Jan 16, 2026	74.78	74.78	67.67	71.53	71.53	0.42%	1,370
Jan 14, 2026	71.23	71.23	71.23	71.23	71.23	5.00%	1,273
Jan 13, 2026	67.84	67.84	67.84	67.84	67.84	5.00%	620
Jan 12, 2026	64.61	64.61	63.00	64.61	64.61	4.99%	2,241
Jan 9, 2026	56.20	61.54	56.20	61.54	61.54	5.00%	3,769
Jan 8, 2026	53.12	58.70	53.12	58.61	58.61	4.83%	1,374
Jan 7, 2026	56.70	56.70	52.25	55.91	55.91	3.54%	1,917
Jan 6, 2026	53.99	54.00	53.99	54.00	54.00	3.85%	402
Jan 5, 2026	51.81	54.20	51.81	52.00	52.00	0.37%	1,830
Jan 2, 2026	51.00	52.39	47.51	51.81	51.81	3.79%	415
Jan 1, 2026	52.08	52.08	49.48	49.92	49.92	-4.15%	1,486
Dec 31, 2025	52.50	52.50	52.08	52.08	52.08	-5.00%	158
Dec 30, 2025	54.83	54.83	54.82	54.82	54.82	4.82%	4
Dec 26, 2025	52.30	52.30	52.30	52.30	52.30	-0.55%	10
Dec 23, 2025	52.57	54.00	52.57	52.59	52.59	-4.95%	988
Dec 22, 2025	55.87	55.87	55.33	55.33	55.33	3.98%	1,525
Dec 19, 2025	56.01	56.01	53.21	53.21	53.21	-5.00%	11
Dec 18, 2025	57.00	57.00	54.15	56.01	56.01	-1.74%	601
Dec 17, 2025	57.00	57.00	57.00	57.00	57.00	-	921
Dec 16, 2025	56.52	59.64	56.52	57.00	57.00	0.35%	328
Dec 15, 2025	60.04	60.34	56.78	56.80	56.80	-4.94%	1,110
Dec 12, 2025	57.00	59.75	56.01	59.75	59.75	4.95%	1,549
Dec 11, 2025	57.00	58.78	56.14	56.93	56.93	-3.66%	1,269
Dec 10, 2025	59.09	59.09	59.09	59.09	59.09	-0.54%	1
Dec 9, 2025	59.79	59.79	59.41	59.41	59.41	0.88%	32
Dec 8, 2025	60.08	60.08	57.18	58.89	58.89	-1.98%	1,482
Dec 5, 2025	60.08	61.00	60.08	60.08	60.08	-5.00%	632
Dec 4, 2025	69.00	69.00	63.18	63.24	63.24	-4.90%	2,388
Dec 3, 2025	69.00	69.00	62.75	66.50	66.50	0.68%	4,669
Dec 2, 2025	66.42	66.42	65.60	66.05	66.05	4.41%	2,383
Dec 1, 2025	63.26	63.26	63.26	63.26	63.26	5.00%	1,827
Nov 28, 2025	60.25	60.25	60.25	60.25	60.25	4.98%	8,055
Nov 27, 2025	57.39	57.39	57.00	57.39	57.39	4.99%	5,755
Nov 26, 2025	52.06	54.66	52.06	54.66	54.66	4.99%	1,425
Nov 25, 2025	52.70	53.14	52.01	52.06	52.06	2.87%	5,781
Nov 24, 2025	50.61	50.61	50.61	50.61	50.61	-	100
Nov 21, 2025	50.35	50.61	50.35	50.61	50.61	5.00%	3,402
Nov 20, 2025	47.00	49.29	47.00	48.20	48.20	2.55%	3,255
Nov 19, 2025	46.22	47.00	46.22	47.00	47.00	1.62%	102
Nov 18, 2025	47.56	48.00	46.22	46.25	46.25	-2.75%	2,648
Nov 17, 2025	46.72	50.31	45.53	47.56	47.56	-0.75%	2,408
Nov 13, 2025	47.94	48.30	47.92	47.92	47.92	1.96%	40
Nov 12, 2025	44.25	47.00	44.25	47.00	47.00	1.51%	2,024
Nov 11, 2025	48.30	48.30	44.70	46.30	46.30	-0.15%	208
Nov 10, 2025	51.25	51.25	46.37	46.37	46.37	-5.00%	4,234
Nov 7, 2025	47.00	48.81	47.00	48.81	48.81	4.01%	1,433
Nov 6, 2025	47.30	47.36	44.50	46.93	46.93	0.69%	731