CHAPTERS Group AG (MDCKF)
OTCMKTS
· Delayed Price · Currency is USD
53.78
-3.06 (-5.38%)
Jul 14, 2025, 4:00 PM EDT
CHAPTERS Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -5.37% | 227 |
| Jul 11, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - | - |
| Jul 10, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - | - |
| Jul 9, 2025 | 56.14 | 56.84 | 56.14 | 56.84 | 56.84 | -0.54% | 700 |
| Jul 8, 2025 | 56.45 | 57.15 | 56.45 | 57.15 | 57.15 | 5.06% | 428 |
| Jul 7, 2025 | 53.56 | 54.45 | 53.56 | 54.40 | 54.40 | 16.91% | 5,182 |
| Jul 3, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - | 2,400 |
| Jul 2, 2025 | 46.57 | 46.57 | 45.90 | 46.53 | 46.53 | -5.37% | 1,188 |
| Jul 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - | - |
| Jun 30, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 4.04% | 300 |
| Jun 27, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 26, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 24, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 23, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 20, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - | - |
| Jun 18, 2025 | 49.00 | 49.19 | 47.26 | 47.26 | 47.26 | -2.04% | 960 |
| Jun 17, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| Jun 16, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| Jun 13, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| 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 | - | - |