CF PharmTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	36.00	36.00	34.14	34.20	34.20	-2.79%	203,400
Dec 17, 2025	35.62	36.10	34.60	35.18	35.18	-2.01%	233,000
Dec 16, 2025	35.78	36.34	35.08	35.90	35.90	0.34%	130,000
Dec 15, 2025	35.60	37.68	34.88	35.78	35.78	0.73%	455,000
Dec 12, 2025	35.58	36.54	35.26	35.52	35.52	-1.00%	181,000
Dec 11, 2025	35.38	35.98	35.00	35.88	35.88	1.41%	98,000
Dec 10, 2025	35.82	35.84	34.66	35.38	35.38	-0.56%	109,500
Dec 9, 2025	35.58	36.36	34.74	35.58	35.58	1.08%	498,000
Dec 8, 2025	36.98	37.24	34.56	35.20	35.20	-6.78%	350,000
Dec 5, 2025	37.00	37.94	36.26	37.76	37.76	1.67%	210,600
Dec 4, 2025	36.28	37.36	35.82	37.14	37.14	0.38%	229,960
Dec 3, 2025	36.08	37.38	35.58	37.00	37.00	2.21%	488,200
Dec 2, 2025	37.46	38.00	36.20	36.20	36.20	-3.36%	202,600
Dec 1, 2025	38.58	38.58	36.64	37.46	37.46	-1.37%	315,746
Nov 28, 2025	37.68	38.48	36.80	37.98	37.98	0.85%	210,900
Nov 27, 2025	36.74	37.96	35.00	37.66	37.66	2.50%	534,500
Nov 26, 2025	38.18	38.20	34.64	36.74	36.74	-2.86%	935,900
Nov 25, 2025	35.88	38.10	35.88	37.82	37.82	5.41%	346,200
Nov 24, 2025	35.00	36.42	34.46	35.88	35.88	2.51%	323,000
Nov 21, 2025	32.98	35.20	32.42	35.00	35.00	4.48%	539,900
Nov 20, 2025	33.50	33.56	32.70	33.50	33.50	0.60%	230,000
Nov 19, 2025	33.00	33.52	32.86	33.30	33.30	2.78%	327,200
Nov 18, 2025	32.32	32.86	31.88	32.40	32.40	0.25%	254,000
Nov 17, 2025	31.00	32.50	30.88	32.32	32.32	5.97%	424,400
Nov 14, 2025	30.34	30.82	30.04	30.50	30.50	0.53%	125,000
Nov 13, 2025	30.08	30.64	29.78	30.34	30.34	0.13%	220,500
Nov 12, 2025	30.06	30.32	29.70	30.30	30.30	0.80%	295,000
Nov 11, 2025	29.28	30.20	28.24	30.06	30.06	3.66%	290,000
Nov 10, 2025	28.50	29.30	28.00	29.00	29.00	3.57%	225,500
Nov 7, 2025	28.90	29.30	28.00	28.00	28.00	-4.96%	136,500