CF PharmTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.00	38.00	34.06	34.06	34.06	-7.90%	452,500
Mar 5, 2026	38.00	38.50	36.52	36.98	36.98	-0.96%	200,000
Mar 4, 2026	38.56	38.56	36.48	37.34	37.34	-0.37%	227,000
Mar 3, 2026	39.18	39.18	36.26	37.48	37.48	-3.90%	400,700
Mar 2, 2026	38.58	39.00	37.20	39.00	39.00	-	161,400
Feb 27, 2026	39.00	39.18	38.10	39.00	39.00	1.09%	331,000
Feb 26, 2026	39.02	39.50	37.02	38.58	38.58	3.99%	519,500
Feb 25, 2026	37.50	39.36	36.08	37.10	37.10	0.32%	606,540
Feb 24, 2026	37.00	37.50	35.80	36.98	36.98	0.54%	239,000
Feb 23, 2026	37.00	37.56	35.70	36.78	36.78	2.17%	163,000
Feb 20, 2026	36.88	36.92	35.72	36.00	36.00	-1.37%	124,000
Feb 16, 2026	36.00	36.60	34.94	36.50	36.50	5.74%	304,500
Feb 13, 2026	35.28	35.28	34.52	34.52	34.52	-2.15%	134,500
Feb 12, 2026	35.98	35.98	34.48	35.28	35.28	-0.84%	167,000
Feb 11, 2026	35.50	35.80	34.76	35.58	35.58	0.51%	190,000
Feb 10, 2026	36.50	36.50	34.86	35.40	35.40	-1.39%	112,000
Feb 9, 2026	35.78	36.00	35.02	35.90	35.90	1.93%	111,500
Feb 6, 2026	35.30	35.88	34.50	35.22	35.22	-1.34%	96,000
Feb 5, 2026	35.16	36.00	34.66	35.70	35.70	1.54%	202,600
Feb 4, 2026	34.52	35.90	34.00	35.16	35.16	1.85%	230,300
Feb 3, 2026	36.00	36.06	34.00	34.52	34.52	-2.76%	294,500
Feb 2, 2026	36.70	36.88	35.50	35.50	35.50	-2.47%	88,000
Jan 30, 2026	37.48	37.08	35.50	36.40	36.40	0.72%	214,000
Jan 29, 2026	36.00	37.20	35.20	36.14	36.14	1.80%	358,390
Jan 28, 2026	35.98	36.00	35.06	35.50	35.50	1.14%	195,000
Jan 27, 2026	35.50	35.70	34.52	35.10	35.10	-0.11%	171,000
Jan 26, 2026	35.02	35.48	33.68	35.14	35.14	-0.06%	167,500
Jan 23, 2026	35.60	35.60	34.04	35.16	35.16	1.38%	121,500
Jan 22, 2026	35.60	35.60	34.68	34.68	34.68	-0.80%	133,000
Jan 21, 2026	34.50	35.00	33.50	34.96	34.96	3.62%	160,000
Jan 20, 2026	34.26	35.20	33.06	33.74	33.74	1.50%	314,000
Jan 19, 2026	34.98	34.50	32.50	33.24	33.24	-0.30%	118,000
Jan 16, 2026	33.34	34.20	32.20	33.34	33.34	2.14%	145,502
Jan 15, 2026	32.00	33.20	31.80	32.64	32.64	2.64%	165,000
Jan 14, 2026	31.74	32.78	31.70	31.80	31.80	0.25%	162,500
Jan 13, 2026	32.50	32.86	31.72	31.72	31.72	-0.88%	169,060
Jan 12, 2026	31.42	32.40	30.80	32.00	32.00	1.91%	144,500
Jan 9, 2026	33.30	32.50	31.40	31.40	31.40	-3.09%	116,500
Jan 8, 2026	33.40	32.50	31.54	32.40	32.40	1.69%	109,500
Jan 7, 2026	32.00	32.54	31.50	31.86	31.86	-0.44%	187,000
Jan 6, 2026	31.70	33.00	31.02	32.00	32.00	0.19%	118,500
Jan 5, 2026	33.02	33.02	30.12	31.94	31.94	-5.95%	294,000
Jan 2, 2026	33.16	34.12	32.80	33.96	33.96	-2.97%	175,500
Dec 31, 2025	33.66	36.20	33.00	35.00	35.00	2.52%	533,000
Dec 30, 2025	35.40	35.28	34.00	34.14	34.14	-2.46%	178,000
Dec 29, 2025	35.00	35.44	34.22	35.00	35.00	-0.17%	199,500
Dec 24, 2025	35.00	35.40	34.36	35.06	35.06	2.04%	185,026
Dec 23, 2025	34.56	34.88	33.20	34.36	34.36	-1.32%	241,500
Dec 22, 2025	34.62	35.96	34.20	34.82	34.82	-0.11%	203,000
Dec 19, 2025	34.30	36.00	33.80	34.86	34.86	1.93%	358,800