Navana CNG Limited (DSE:NAVANACNG)
Bangladesh · Delayed Price · Currency is BDT 22.30
+0.30 (1.36%)
At close: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | 1.36% | 110,085 |
| Jul 30, 2025 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 54,304 |
| Jul 29, 2025 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 27,073 |
| Jul 28, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 69,754 |
| Jul 27, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -0.89% | 101,701 |
| Jul 24, 2025 | 23.00 | 23.10 | 22.10 | 22.50 | 22.50 | -1.75% | 164,471 |
| Jul 23, 2025 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | 0.44% | 220,017 |
| Jul 22, 2025 | 22.10 | 22.90 | 21.90 | 22.80 | 22.80 | 3.17% | 305,869 |
| Jul 21, 2025 | 22.20 | 22.60 | 22.00 | 22.10 | 22.10 | -0.45% | 129,205 |
| Jul 20, 2025 | 22.20 | 22.40 | 22.10 | 22.20 | 22.20 | - | 73,849 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | -2.20% | 206,021 |
| Jul 16, 2025 | 23.40 | 23.40 | 22.20 | 22.70 | 22.70 | -2.16% | 198,706 |
| Jul 15, 2025 | 22.90 | 23.50 | 22.60 | 23.20 | 23.20 | 2.65% | 350,947 |
| Jul 14, 2025 | 22.60 | 23.00 | 22.40 | 22.60 | 22.60 | - | 123,872 |
| Jul 13, 2025 | 22.20 | 22.80 | 22.00 | 22.60 | 22.60 | 2.73% | 219,093 |
| Jul 10, 2025 | 22.00 | 22.40 | 21.70 | 22.00 | 22.00 | - | 92,386 |
| Jul 9, 2025 | 22.20 | 22.80 | 21.70 | 22.00 | 22.00 | -0.45% | 279,604 |
| Jul 8, 2025 | 20.40 | 22.30 | 20.20 | 22.10 | 22.10 | 8.87% | 480,739 |
| Jul 7, 2025 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 3.57% | 95,468 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.51% | 66,896 |
| Jul 2, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 54,688 |
| Jun 30, 2025 | 19.10 | 20.00 | 19.10 | 19.70 | 19.70 | -0.51% | 15,131 |
| Jun 29, 2025 | 20.20 | 20.20 | 19.60 | 19.80 | 19.80 | 1.02% | 75,594 |
| Jun 26, 2025 | 19.70 | 19.90 | 19.50 | 19.60 | 19.60 | - | 22,617 |
| Jun 25, 2025 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | - | 19,279 |
| Jun 24, 2025 | 19.80 | 19.90 | 19.10 | 19.60 | 19.60 | 0.51% | 31,311 |
| Jun 23, 2025 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | 1.56% | 34,950 |
| Jun 22, 2025 | 19.30 | 19.80 | 18.30 | 19.20 | 19.20 | -3.03% | 23,316 |
| Jun 19, 2025 | 20.00 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | 28,083 |
| Jun 18, 2025 | 19.90 | 20.10 | 19.80 | 20.00 | 20.00 | 0.50% | 21,258 |
| Jun 17, 2025 | 20.20 | 20.30 | 19.80 | 19.90 | 19.90 | -1.00% | 46,229 |
| Jun 16, 2025 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 3.08% | 103,518 |
| Jun 15, 2025 | 19.10 | 19.80 | 19.00 | 19.50 | 19.50 | -2.50% | 24,132 |
| Jun 4, 2025 | 19.80 | 20.10 | 19.60 | 20.00 | 20.00 | 2.56% | 34,299 |
| Jun 3, 2025 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -1.52% | 26,462 |
| Jun 2, 2025 | 19.30 | 20.50 | 19.30 | 19.80 | 19.80 | 3.13% | 103,564 |
| Jun 1, 2025 | 18.90 | 19.80 | 18.90 | 19.20 | 19.20 | 0.52% | 29,634 |
| May 29, 2025 | 18.90 | 19.30 | 18.50 | 19.10 | 19.10 | 1.60% | 53,681 |
| May 28, 2025 | 19.20 | 19.20 | 18.50 | 18.80 | 18.80 | 1.62% | 32,179 |
| May 27, 2025 | 18.40 | 18.90 | 18.10 | 18.50 | 18.50 | -0.54% | 38,707 |
| May 26, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -1.59% | 16,496 |
| May 25, 2025 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 16,807 |
| May 24, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -3.06% | 17,438 |
| May 22, 2025 | 20.10 | 20.10 | 19.50 | 19.60 | 19.60 | -1.51% | 9,266 |
| May 21, 2025 | 19.50 | 20.20 | 19.50 | 19.90 | 19.90 | 2.58% | 16,467 |
| May 20, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | 1.57% | 1,592 |
| May 19, 2025 | 19.70 | 19.90 | 19.00 | 19.10 | 19.10 | -3.05% | 48,413 |
| May 18, 2025 | 20.00 | 20.20 | 19.50 | 19.70 | 19.70 | -1.99% | 28,651 |
| May 15, 2025 | 19.70 | 20.30 | 19.60 | 20.10 | 20.10 | 3.08% | 150,256 |
| May 14, 2025 | 19.50 | 19.60 | 19.20 | 19.50 | 19.50 | 1.04% | 54,292 |