CF PharmTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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