Chemfab Alkalis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	391.20	410.00	391.20	405.30	405.30	-0.15%	227
Jun 2, 2026	395.00	407.50	388.00	405.90	405.90	4.44%	1,395
Jun 1, 2026	414.00	414.00	385.05	388.65	388.65	-4.05%	3,384
May 29, 2026	408.00	410.00	381.20	405.05	405.05	0.95%	1,662
May 27, 2026	400.00	413.00	395.00	401.25	401.25	0.04%	1,287
May 26, 2026	415.05	415.05	395.00	401.10	401.10	-2.88%	3,260
May 25, 2026	404.00	414.45	390.05	413.00	413.00	2.06%	2,696
May 22, 2026	424.45	424.90	400.00	404.65	404.65	-2.39%	2,696
May 21, 2026	410.00	421.00	407.00	414.55	414.55	2.07%	1,425
May 20, 2026	400.00	415.15	398.00	406.15	406.15	-0.90%	1,188
May 19, 2026	415.65	424.40	403.00	409.85	409.85	-1.40%	1,475
May 18, 2026	428.40	438.00	405.10	415.65	415.65	-2.52%	2,966
May 15, 2026	422.00	436.60	422.00	426.40	426.40	0.66%	2,517
May 14, 2026	426.40	439.45	422.40	423.60	423.60	-1.80%	11,947
May 13, 2026	426.15	437.45	421.10	431.35	431.35	0.22%	11,106
May 12, 2026	448.90	448.90	426.10	430.40	430.40	-4.12%	14,547
May 11, 2026	470.00	482.80	445.00	448.90	448.90	-4.66%	20,786
May 8, 2026	433.45	518.00	433.45	470.85	470.85	8.63%	105,253
May 7, 2026	414.95	446.00	410.00	433.45	433.45	5.26%	25,350
May 6, 2026	406.65	415.00	403.80	411.80	411.80	2.35%	4,021
May 5, 2026	417.90	417.90	400.00	402.35	402.35	-2.51%	5,345
May 4, 2026	406.95	415.00	406.35	412.70	412.70	0.98%	3,930
Apr 30, 2026	400.20	410.15	394.60	408.70	408.70	0.25%	9,099
Apr 29, 2026	404.70	414.40	400.20	407.70	407.70	0.74%	6,718
Apr 28, 2026	396.15	414.80	394.05	404.70	404.70	2.64%	8,304
Apr 27, 2026	398.20	399.85	392.00	394.30	394.30	0.20%	4,335
Apr 24, 2026	398.25	405.00	391.60	393.50	393.50	-1.74%	3,281
Apr 23, 2026	391.05	405.00	385.00	400.45	400.45	0.96%	4,187
Apr 22, 2026	404.15	410.00	395.00	396.65	396.65	-1.86%	10,698
Apr 21, 2026	396.55	414.55	394.50	404.15	404.15	1.92%	11,897
Apr 20, 2026	408.75	408.75	389.05	396.55	396.55	0.19%	6,068
Apr 17, 2026	391.00	400.75	390.90	395.80	395.80	1.15%	11,544
Apr 16, 2026	399.00	400.00	386.35	391.30	391.30	-0.13%	4,671
Apr 15, 2026	376.15	399.15	376.15	391.80	391.80	-0.19%	10,322
Apr 13, 2026	385.80	393.25	375.15	392.55	392.55	0.38%	8,065
Apr 10, 2026	363.90	401.00	363.90	391.05	391.05	6.36%	17,947
Apr 9, 2026	376.70	389.75	365.00	367.65	367.65	-1.30%	28,143
Apr 8, 2026	379.45	380.10	366.25	372.50	372.50	2.56%	14,283
Apr 7, 2026	339.75	367.95	336.70	363.20	363.20	6.14%	15,922
Apr 6, 2026	344.00	347.00	332.55	342.20	342.20	2.18%	3,293
Apr 2, 2026	320.00	345.00	306.80	334.90	334.90	2.62%	12,532
Apr 1, 2026	298.00	341.45	298.00	326.35	326.35	11.42%	22,709
Mar 30, 2026	310.20	328.65	290.35	292.90	292.90	-7.00%	32,311
Mar 27, 2026	347.40	354.25	310.15	314.95	314.95	-9.87%	43,833
Mar 25, 2026	340.15	359.90	340.15	349.45	349.45	1.78%	20,094
Mar 24, 2026	345.45	351.95	337.00	343.35	343.35	1.06%	16,809
Mar 23, 2026	355.15	361.95	333.10	339.75	339.75	-4.89%	23,979
Mar 20, 2026	367.35	372.50	356.30	357.20	357.20	-0.64%	2,608
Mar 19, 2026	361.60	368.95	355.50	359.50	359.50	-3.52%	18,092
Mar 18, 2026	363.90	374.40	355.60	372.60	372.60	2.52%	7,200