Chenab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.09	10.12	9.77	10.00	10.00	0.81%	137,743
Jul 27, 2026	9.75	10.25	9.61	9.92	9.92	2.27%	215,061
Jul 24, 2026	9.48	10.30	9.00	9.70	9.70	2.86%	348,562
Jul 23, 2026	9.74	9.90	9.11	9.43	9.43	-3.18%	319,774
Jul 22, 2026	9.80	9.80	9.55	9.74	9.74	-0.92%	47,958
Jul 21, 2026	9.80	9.95	9.73	9.83	9.83	1.13%	190,183
Jul 20, 2026	9.70	9.89	9.52	9.72	9.72	-1.72%	92,100
Jul 17, 2026	9.92	10.01	9.65	9.89	9.89	-0.30%	175,395
Jul 16, 2026	9.93	10.50	9.81	9.92	9.92	0.20%	400,302
Jul 15, 2026	10.10	10.22	9.75	9.90	9.90	0.71%	356,339
Jul 14, 2026	10.52	10.52	9.80	9.83	9.83	-8.22%	567,725
Jul 13, 2026	11.00	11.19	10.68	10.71	10.71	-4.37%	256,034
Jul 10, 2026	11.48	11.65	11.10	11.20	11.20	-0.53%	861,446
Jul 9, 2026	10.69	11.40	10.40	11.26	11.26	4.74%	1,573,667
Jul 8, 2026	11.10	11.30	10.31	10.75	10.75	-2.01%	1,640,597
Jul 7, 2026	10.33	11.04	10.25	10.97	10.97	4.68%	1,012,311
Jul 6, 2026	10.52	10.68	10.30	10.48	10.48	-1.23%	273,973
Jul 3, 2026	10.45	10.75	10.35	10.61	10.61	3.01%	546,098
Jul 2, 2026	10.49	10.70	10.20	10.30	10.30	-0.39%	405,172
Jul 1, 2026	10.50	10.55	10.06	10.34	10.34	0.19%	813,110
Jun 30, 2026	10.09	10.56	9.90	10.32	10.32	4.24%	1,304,509
Jun 29, 2026	10.00	10.39	9.85	9.90	9.90	-2.85%	304,750
Jun 24, 2026	10.12	10.48	10.00	10.19	10.19	1.49%	1,197,570
Jun 23, 2026	9.58	10.24	9.42	10.04	10.04	4.80%	864,952
Jun 22, 2026	9.60	9.90	9.50	9.58	9.58	-0.62%	240,862
Jun 19, 2026	9.83	9.90	9.45	9.64	9.64	-1.03%	313,193
Jun 18, 2026	9.53	10.04	9.48	9.74	9.74	2.74%	442,895
Jun 17, 2026	9.86	9.86	9.32	9.48	9.48	-2.87%	426,002
Jun 16, 2026	9.86	9.86	9.64	9.76	9.76	0.10%	303,130
Jun 15, 2026	9.84	10.10	9.64	9.75	9.75	-	433,871
Jun 12, 2026	9.84	10.24	9.68	9.75	9.75	-0.91%	357,517
Jun 11, 2026	9.90	10.13	9.70	9.84	9.84	-2.09%	294,604
Jun 10, 2026	10.40	10.64	9.80	10.05	10.05	-1.95%	1,845,639
Jun 9, 2026	9.34	10.25	9.34	10.25	10.25	10.81%	1,439,001
Jun 8, 2026	9.35	9.35	9.02	9.25	9.25	-2.12%	304,166
Jun 5, 2026	9.94	9.94	9.37	9.45	9.45	-4.06%	552,645
Jun 4, 2026	10.14	10.25	9.72	9.85	9.85	2.50%	1,230,322
Jun 3, 2026	8.82	9.70	8.82	9.61	9.61	10.46%	918,322
Jun 2, 2026	8.56	8.85	8.50	8.70	8.70	0.46%	200,706
Jun 1, 2026	8.96	8.96	8.50	8.66	8.66	-2.59%	218,127
May 29, 2026	8.85	9.20	8.80	8.89	8.89	-2.41%	196,161
May 25, 2026	9.39	9.39	8.90	9.11	9.11	0.66%	127,110
May 22, 2026	9.09	9.18	8.81	9.05	9.05	0.89%	257,288
May 21, 2026	9.25	9.25	8.90	8.97	8.97	-0.66%	270,218
May 20, 2026	9.00	9.25	8.85	9.03	9.03	-0.77%	409,286
May 19, 2026	9.49	9.60	9.01	9.10	9.10	-	539,140
May 18, 2026	10.00	10.00	9.07	9.10	9.10	-9.72%	1,045,584
May 15, 2026	11.09	11.09	9.84	10.08	10.08	-7.78%	2,140,183
May 14, 2026	11.50	12.15	10.70	10.93	10.93	-2.15%	4,183,661
May 13, 2026	10.64	11.17	10.15	11.17	11.17	10.05%	6,570,980