Chenab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.00	11.53	10.10	11.53	11.53	10.02%	3,358,391
Feb 25, 2026	10.19	10.48	9.79	10.48	10.48	10.55%	573,213
Feb 24, 2026	8.48	9.48	7.48	9.48	9.48	11.79%	4,738,151
Feb 23, 2026	9.47	9.65	8.47	8.48	8.48	-10.45%	163,963
Feb 20, 2026	9.98	9.98	9.10	9.47	9.47	-1.76%	23,963
Feb 19, 2026	10.14	10.14	9.58	9.64	9.64	-4.93%	215,914
Feb 18, 2026	10.40	10.40	9.80	10.14	10.14	1.40%	35,902
Feb 17, 2026	10.69	10.69	9.80	10.00	10.00	-0.10%	115,738
Feb 16, 2026	10.74	10.88	9.90	10.01	10.01	-4.76%	307,351
Feb 13, 2026	10.95	11.00	10.00	10.51	10.51	-1.50%	298,671
Feb 12, 2026	10.85	11.34	10.60	10.67	10.67	-	386,972
Feb 11, 2026	11.25	11.25	10.50	10.67	10.67	-4.13%	758,791
Feb 10, 2026	11.78	11.78	11.00	11.13	11.13	-3.39%	293,948
Feb 9, 2026	11.80	11.80	11.50	11.52	11.52	-0.17%	171,555
Feb 6, 2026	12.05	12.05	11.50	11.54	11.54	-2.86%	159,767
Feb 4, 2026	12.09	12.10	11.80	11.88	11.88	0.08%	193,470
Feb 3, 2026	12.30	12.48	11.78	11.87	11.87	-3.50%	1,055,110
Feb 2, 2026	12.75	12.90	12.11	12.30	12.30	-2.54%	430,974
Jan 30, 2026	11.91	12.90	11.81	12.62	12.62	5.96%	1,940,904
Jan 29, 2026	12.53	12.68	11.80	11.91	11.91	-4.80%	288,698
Jan 28, 2026	12.70	12.98	12.30	12.51	12.51	0.56%	833,402
Jan 27, 2026	11.80	13.00	11.70	12.44	12.44	4.71%	1,723,613
Jan 26, 2026	12.30	12.39	11.65	11.88	11.88	-1.49%	159,555
Jan 23, 2026	12.13	12.50	11.91	12.06	12.06	-0.90%	193,340
Jan 22, 2026	12.35	12.35	11.84	12.17	12.17	-1.38%	276,428
Jan 21, 2026	12.15	12.51	11.90	12.34	12.34	2.58%	1,296,412
Jan 20, 2026	11.75	12.20	11.60	12.03	12.03	2.56%	826,179
Jan 19, 2026	11.75	12.00	11.56	11.73	11.73	-0.51%	208,815
Jan 16, 2026	11.79	11.99	11.57	11.79	11.79	1.64%	348,637
Jan 15, 2026	11.60	11.98	11.49	11.60	11.60	0.26%	1,057,936
Jan 14, 2026	11.78	11.78	11.40	11.57	11.57	-1.11%	436,469
Jan 13, 2026	11.76	11.84	11.55	11.70	11.70	-0.51%	78,146
Jan 12, 2026	11.78	12.64	11.56	11.76	11.76	1.73%	828,918
Jan 9, 2026	11.70	11.72	11.51	11.56	11.56	-1.20%	247,093
Jan 8, 2026	11.85	12.10	11.66	11.70	11.70	-1.02%	331,671
Jan 7, 2026	12.00	12.20	11.46	11.82	11.82	-0.84%	2,151,678
Jan 6, 2026	12.75	12.75	11.80	11.92	11.92	-4.72%	773,399
Jan 5, 2026	13.15	13.45	12.30	12.51	12.51	-2.87%	3,142,305
Jan 2, 2026	11.55	12.88	11.55	12.88	12.88	9.99%	4,647,340
Jan 1, 2026	11.75	11.90	11.20	11.71	11.71	2.45%	340,881
Dec 31, 2025	11.70	11.88	11.36	11.43	11.43	-0.52%	237,513
Dec 30, 2025	11.79	11.80	11.00	11.49	11.49	-0.35%	532,077
Dec 29, 2025	12.40	12.64	11.30	11.53	11.53	-7.17%	676,415
Dec 26, 2025	12.50	12.80	12.20	12.42	12.42	-0.40%	242,242
Dec 24, 2025	13.06	13.06	12.00	12.47	12.47	-2.04%	346,071
Dec 23, 2025	13.24	13.24	12.50	12.73	12.73	-2.23%	612,555
Dec 22, 2025	12.80	13.54	12.68	13.02	13.02	4.33%	1,816,966
Dec 19, 2025	12.20	13.00	12.20	12.48	12.48	3.40%	855,528
Dec 18, 2025	11.85	12.20	11.48	12.07	12.07	2.03%	479,302
Dec 17, 2025	11.56	12.00	11.51	11.83	11.83	2.42%	134,606