Chemfab Alkalis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	360.00	378.45	353.65	363.45	363.45	2.64%	9,899
Mar 16, 2026	356.25	369.00	345.60	354.10	354.10	-1.09%	9,462
Mar 13, 2026	372.35	380.85	352.20	358.00	358.00	-4.79%	14,233
Mar 12, 2026	386.00	386.00	371.50	376.00	376.00	-3.48%	4,100
Mar 11, 2026	363.00	390.65	356.25	389.55	389.55	8.56%	22,019
Mar 10, 2026	376.85	376.85	356.70	358.85	358.85	-3.11%	5,903
Mar 9, 2026	380.00	380.00	369.70	370.35	370.35	-2.48%	1,335
Mar 6, 2026	384.45	384.45	374.00	379.75	379.75	1.17%	5,769
Mar 5, 2026	361.65	383.55	358.55	375.35	375.35	3.79%	8,694
Mar 4, 2026	371.95	384.45	353.00	361.65	361.65	-3.19%	13,176
Mar 2, 2026	373.80	379.45	360.05	373.55	373.55	-1.57%	7,015
Feb 27, 2026	390.80	395.00	375.55	379.50	379.50	-3.59%	6,795
Feb 26, 2026	393.00	397.85	385.80	393.65	393.65	1.14%	2,376
Feb 25, 2026	392.20	397.00	385.60	389.20	389.20	-0.36%	6,100