Chenab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.35	12.35	11.40	11.55	11.55	-3.10%	225,078
Dec 15, 2025	12.64	12.64	11.72	11.92	11.92	-5.70%	208,621
Dec 12, 2025	12.60	13.00	12.50	12.64	12.64	-0.71%	512,352
Dec 11, 2025	13.33	13.40	12.66	12.73	12.73	-2.00%	374,475
Dec 10, 2025	13.14	13.88	12.90	12.99	12.99	-1.14%	1,390,540
Dec 9, 2025	12.64	13.30	12.64	13.14	13.14	7.35%	1,311,445
Dec 8, 2025	11.50	12.38	10.90	12.24	12.24	8.80%	1,362,455
Dec 5, 2025	11.20	11.58	11.00	11.25	11.25	-0.53%	108,957
Dec 4, 2025	11.34	11.49	11.20	11.31	11.31	0.18%	55,785
Dec 3, 2025	11.35	11.40	11.15	11.29	11.29	1.35%	92,982
Dec 2, 2025	10.95	11.64	10.89	11.14	11.14	1.74%	182,736
Dec 1, 2025	10.90	11.30	10.81	10.95	10.95	-3.10%	199,829
Nov 28, 2025	11.30	11.49	11.05	11.30	11.30	1.80%	158,374
Nov 27, 2025	10.94	11.28	10.26	11.10	11.10	2.21%	391,904
Nov 26, 2025	11.30	11.44	10.70	10.86	10.86	-3.72%	581,073
Nov 25, 2025	12.00	12.40	11.00	11.28	11.28	-6.39%	754,949
Nov 24, 2025	12.25	12.25	11.21	12.05	12.05	-1.79%	154,098
Nov 21, 2025	12.56	12.83	12.11	12.27	12.27	-2.15%	75,886
Nov 20, 2025	12.76	13.00	12.50	12.54	12.54	-1.72%	144,024
Nov 19, 2025	12.85	13.00	12.40	12.76	12.76	-0.08%	309,903
Nov 18, 2025	12.90	13.17	12.53	12.77	12.77	-0.78%	487,404
Nov 17, 2025	13.10	13.70	12.50	12.87	12.87	-1.23%	1,152,099
Nov 14, 2025	12.85	13.60	12.50	13.03	13.03	-0.46%	783,478
Nov 13, 2025	14.95	14.95	12.52	13.09	13.09	-3.68%	4,177,542
Nov 12, 2025	12.70	13.59	12.60	13.59	13.59	10.04%	424,091
Nov 11, 2025	11.35	12.35	10.87	12.35	12.35	9.97%	2,805,904
Nov 10, 2025	10.15	11.29	10.15	11.23	11.23	9.45%	3,811,370
Nov 7, 2025	11.19	11.55	10.24	10.26	10.26	-9.84%	2,730,807
Nov 6, 2025	12.36	12.36	11.12	11.38	11.38	-7.93%	2,567,512
Nov 5, 2025	12.29	12.75	11.12	12.36	12.36	1.73%	1,277,167
Nov 4, 2025	13.10	13.45	12.13	12.15	12.15	-9.87%	549,820
Nov 3, 2025	14.60	15.00	13.19	13.48	13.48	-8.05%	707,197
Oct 31, 2025	14.51	15.00	14.50	14.66	14.66	-0.14%	95,156
Oct 30, 2025	14.22	15.00	14.22	14.68	14.68	-4.92%	223,770
Oct 29, 2025	17.18	17.18	15.44	15.44	15.44	-10.02%	396,266
Oct 28, 2025	15.49	17.35	14.60	17.16	17.16	8.81%	2,043,408
Oct 27, 2025	17.72	17.88	15.20	15.77	15.77	-6.63%	1,434,839
Oct 24, 2025	18.00	18.00	16.50	16.89	16.89	-5.54%	634,647
Oct 23, 2025	18.00	18.25	17.15	17.88	17.88	-0.61%	992,057
Oct 22, 2025	17.95	18.40	17.71	17.99	17.99	1.58%	1,150,401
Oct 21, 2025	18.19	18.68	17.11	17.71	17.71	-2.69%	1,288,457
Oct 20, 2025	18.90	18.90	17.45	18.20	18.20	-6.14%	771,546
Oct 17, 2025	19.72	20.25	17.75	19.39	19.39	-1.67%	2,273,960
Oct 16, 2025	19.80	20.49	18.50	19.72	19.72	-0.50%	275,410
Oct 15, 2025	20.22	20.80	19.80	19.82	19.82	-1.93%	110,381
Oct 14, 2025	22.88	22.88	20.10	20.21	20.21	-6.00%	166,894
Oct 13, 2025	22.65	22.65	21.36	21.50	21.50	-6.03%	9,310