CF PharmTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.88	17.88	17.15	17.50	17.50	0.06%	155,000
Jul 9, 2026	17.45	17.76	17.15	17.49	17.49	0.23%	458,000
Jul 8, 2026	18.27	18.27	17.00	17.45	17.45	0.81%	721,000
Jul 7, 2026	17.51	18.70	17.10	17.31	17.31	-5.92%	878,000
Jul 6, 2026	18.43	19.13	17.86	18.40	18.40	-1.45%	347,000
Jul 3, 2026	18.43	19.34	17.99	18.67	18.67	1.30%	1,073,000
Jul 2, 2026	20.50	21.20	18.43	18.43	18.43	-12.24%	617,500
Jun 30, 2026	18.98	21.00	18.49	21.00	21.00	10.64%	1,304,600
Jun 29, 2026	17.95	19.41	17.95	18.98	18.98	2.54%	1,283,000
Jun 26, 2026	17.50	19.18	17.50	18.51	18.51	0.05%	1,147,500
Jun 25, 2026	18.60	19.48	18.36	18.50	18.50	-3.24%	154,000
Jun 24, 2026	19.70	19.70	18.42	19.12	19.12	1.92%	303,000
Jun 23, 2026	20.50	20.50	18.44	18.76	18.76	-0.05%	449,500
Jun 22, 2026	17.90	19.31	16.96	18.77	18.77	-0.05%	580,000
Jun 18, 2026	19.89	20.00	17.78	18.78	18.78	-1.73%	1,026,500
Jun 17, 2026	18.65	19.29	17.19	19.11	19.11	6.70%	219,500
Jun 16, 2026	18.71	18.71	17.75	17.91	17.91	-2.08%	499,500
Jun 15, 2026	18.40	18.99	17.90	18.29	18.29	0.94%	471,000
Jun 12, 2026	17.83	18.18	17.70	18.12	18.12	1.57%	243,000
Jun 11, 2026	19.98	19.98	17.81	17.84	17.84	-3.83%	964,500
Jun 10, 2026	17.30	20.20	17.30	18.55	18.55	-2.62%	1,174,500
Jun 9, 2026	20.50	20.50	18.21	19.05	19.05	-4.75%	1,252,000
Jun 8, 2026	20.40	20.40	19.58	20.00	20.00	-1.28%	410,500
Jun 5, 2026	21.18	21.18	19.87	20.26	20.26	0.30%	306,500
Jun 4, 2026	20.18	22.96	19.89	20.20	20.20	0.10%	945,600
Jun 3, 2026	20.36	20.66	19.88	20.18	20.18	-0.98%	104,000
Jun 2, 2026	22.18	22.18	20.24	20.38	20.38	-4.23%	548,500
Jun 1, 2026	22.22	22.80	20.76	21.28	21.28	-4.23%	432,000
May 29, 2026	20.20	22.60	19.81	22.22	22.22	10.00%	781,000
May 28, 2026	19.29	21.06	19.29	20.20	20.20	2.75%	1,586,000
May 27, 2026	20.38	20.50	19.47	19.66	19.66	-3.53%	581,500
May 26, 2026	19.55	20.70	18.57	20.38	20.38	4.14%	827,000
May 22, 2026	18.80	19.99	18.10	19.57	19.57	-0.25%	627,500
May 21, 2026	20.20	20.46	18.90	19.62	19.62	-2.87%	780,500
May 20, 2026	20.04	21.18	19.87	20.20	20.20	-0.69%	450,000
May 19, 2026	20.68	20.80	20.08	20.34	20.34	-1.74%	543,000
May 18, 2026	21.50	21.50	20.48	20.70	20.70	-0.19%	205,000
May 15, 2026	21.60	21.60	20.26	20.74	20.74	-0.48%	381,000
May 14, 2026	21.42	21.52	20.50	20.84	20.84	-0.19%	314,000
May 13, 2026	21.52	22.02	19.16	20.88	20.88	-3.24%	634,200
May 12, 2026	21.58	22.06	21.48	21.58	21.58	-1.55%	420,000
May 11, 2026	21.90	22.26	21.40	21.92	21.92	0.09%	1,057,200
May 8, 2026	21.68	22.00	21.58	21.90	21.90	1.01%	76,000
May 7, 2026	22.30	22.30	21.50	21.68	21.68	-0.09%	324,500
May 6, 2026	21.50	22.40	21.50	21.70	21.70	-1.45%	263,000
May 5, 2026	22.66	22.66	21.68	22.02	22.02	-2.82%	62,000
May 4, 2026	21.96	22.98	21.96	22.66	22.66	2.07%	54,500
Apr 30, 2026	22.40	22.46	21.32	22.20	22.20	2.30%	392,500
Apr 29, 2026	22.16	22.88	21.50	21.70	21.70	-3.38%	1,070,000
Apr 28, 2026	20.30	23.20	20.30	22.46	22.46	7.26%	1,014,000