CF PharmTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.91	16.05	15.19	15.29	-	-3.65%	2,749,100
Aug 20, 2026	16.40	16.79	15.87	15.87	15.87	-3.23%	3,213,200
Aug 19, 2026	16.36	16.78	16.20	16.40	16.40	-2.03%	2,958,200
Aug 18, 2026	16.80	16.93	15.88	16.74	16.74	0.06%	3,969,800
Aug 17, 2026	17.29	17.29	16.45	16.73	16.73	-1.01%	4,993,900
Aug 14, 2026	17.15	17.70	16.03	16.90	16.90	-3.54%	5,336,600
Aug 13, 2026	16.30	18.12	16.08	17.52	17.52	8.75%	7,895,100
Aug 12, 2026	17.12	17.29	16.01	16.11	16.11	-7.15%	5,256,100
Aug 11, 2026	17.50	19.68	16.50	17.35	17.35	0.81%	6,238,700
Aug 10, 2026	17.86	18.07	16.27	17.21	17.21	-5.23%	6,454,600
Aug 7, 2026	17.96	18.55	16.60	18.16	18.16	1.11%	2,556,700
Aug 6, 2026	17.22	18.10	16.80	17.96	17.96	4.30%	2,103,200
Aug 5, 2026	16.86	18.25	16.71	17.22	17.22	0.47%	2,832,400
Aug 4, 2026	17.15	17.88	16.53	17.14	17.14	0.59%	1,832,000
Aug 3, 2026	21.80	21.86	16.16	17.04	17.04	-14.24%	3,743,100
Jul 31, 2026	16.08	20.26	16.08	19.87	19.87	26.56%	4,549,000
Jul 30, 2026	15.50	16.47	15.32	15.70	15.70	0.83%	3,002,900
Jul 29, 2026	15.66	16.14	15.45	15.57	15.57	-0.51%	722,500
Jul 28, 2026	15.73	16.43	15.26	15.65	15.65	-2.07%	897,600
Jul 27, 2026	15.89	16.88	15.40	15.98	15.98	1.40%	1,148,400
Jul 24, 2026	15.20	16.18	15.16	15.76	15.76	1.22%	776,700
Jul 23, 2026	15.99	15.99	15.23	15.57	15.57	-0.13%	455,700
Jul 22, 2026	16.11	16.13	15.37	15.59	15.59	-1.89%	548,700
Jul 21, 2026	16.00	16.31	15.27	15.89	15.89	2.19%	382,300
Jul 20, 2026	15.20	16.00	14.82	15.55	15.55	0.45%	527,900
Jul 17, 2026	16.70	16.70	15.30	15.48	15.48	-5.61%	574,500
Jul 16, 2026	16.79	17.30	16.22	16.40	16.40	-3.81%	683,400
Jul 15, 2026	17.30	17.65	16.28	17.05	17.05	-0.76%	365,100
Jul 14, 2026	17.12	18.04	16.88	17.18	17.18	-1.88%	652,400
Jul 13, 2026	17.74	17.78	17.15	17.51	17.51	0.06%	422,500
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