Vitarich Corporation (PSE:VITA)
0.6300
0.00 (0.00%)
At close: Aug 1, 2025
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 985,000 |
Jul 31, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 423,000 |
Jul 30, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | 1,512,000 |
Jul 29, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 2,218,000 |
Jul 28, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,453,000 |
Jul 25, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 960,000 |
Jul 24, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 1.64% | 1,438,000 |
Jul 23, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,472,000 |
Jul 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 895,000 |
Jul 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 883,000 |
Jul 18, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -1.59% | 933,000 |
Jul 17, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 611,000 |
Jul 16, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | - | 4,190,000 |
Jul 15, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | 3.28% | 8,111,000 |
Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 371,000 |
Jul 11, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,228,000 |
Jul 10, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 2,007,000 |
Jul 9, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 1,379,000 |
Jul 8, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 990,000 |
Jul 7, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 415,000 |
Jul 4, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 610,000 |
Jul 3, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,408,000 |
Jul 2, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 1,549,000 |
Jul 1, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,489,000 |
Jun 30, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 864,000 |
Jun 27, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | - | 1,094,000 |
Jun 26, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 1,381,000 |
Jun 25, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 1,025,000 |
Jun 24, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | 6.78% | 5,814,000 |
Jun 23, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 1,913,000 |
Jun 20, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 1,728,000 |
Jun 19, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 945,000 |
Jun 18, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 2,734,000 |
Jun 17, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 562,000 |
Jun 16, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 763,000 |
Jun 13, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | - | 1,611,000 |
Jun 11, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 471,000 |
Jun 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,344,000 |
Jun 9, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 14,583,000 |
Jun 5, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | - | 2,745,000 |
Jun 4, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 1,858,000 |
Jun 3, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 3,202,000 |
Jun 2, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 885,000 |
May 30, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | - | 1,432,000 |
May 29, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 5,892,000 |
May 28, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 18,704,000 |
May 27, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 3.08% | 6,071,000 |
May 26, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | 3.17% | 8,971,000 |
May 23, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | - | 6,089,000 |
May 22, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 1,166,000 |