Chenab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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