CHAPTERS Group AG (MDCKF)
OTCMKTS
· Delayed Price · Currency is USD
48.24
-2.25 (-4.45%)
Jun 11, 2025, 4:00 PM EDT
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | 1,110 |
| Jun 11, 2025 | 48.82 | 48.82 | 48.24 | 48.24 | 48.24 | -4.45% | 433 |
| Jun 10, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - | - |
| Jun 9, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - | 1 |
| Jun 6, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - | 1,888 |
| Jun 5, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 2.89% | 300 |
| Jun 4, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.25% | 750 |
| Jun 3, 2025 | 50.00 | 50.00 | 48.95 | 48.95 | 48.95 | -1.31% | 1,400 |
| Jun 2, 2025 | 49.30 | 49.60 | 49.30 | 49.60 | 49.60 | 5.76% | 453 |
| May 30, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 27 |
| May 29, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 15 |
| May 28, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 30 |
| May 27, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 1,870 |
| May 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -5.25% | 250 |
| May 22, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 23.75% | 200 |
| May 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 50 |
| May 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| May 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| May 12, 2025 | 40.62 | 40.62 | 40.00 | 40.00 | 40.00 | -1.91% | 577 |
| May 9, 2025 | 40.16 | 40.78 | 40.16 | 40.78 | 40.78 | 1.95% | 477 |
| May 8, 2025 | 39.75 | 40.40 | 39.68 | 40.00 | 40.00 | 4.14% | 2,342 |
| May 7, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 2.81% | 1,210 |
| May 6, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | - |
| May 5, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | 10 |
| May 2, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | 25 |
| May 1, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | - |
| Apr 30, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - | - |
| Apr 29, 2025 | 37.05 | 37.36 | 37.05 | 37.36 | 37.36 | -3.31% | 384 |
| Apr 28, 2025 | 39.14 | 39.14 | 38.64 | 38.64 | 38.64 | -3.40% | 802 |
| Apr 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.68% | 500 |
| Apr 24, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 23, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 22, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 21, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - | - |
| Apr 17, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.37% | 26,330 |
| Apr 16, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - | - |
| Apr 15, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - | - |
| Apr 14, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 2.68% | 150 |
| Apr 11, 2025 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 5.71% | 2,550 |
| Apr 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 760 |
| Apr 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 26 |
| Apr 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 4 |