Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	100.99	103.98	100.20	101.68	101.68	1.12%	356,218
Dec 18, 2025	100.99	101.92	99.22	100.55	100.55	0.48%	35,677
Dec 17, 2025	100.69	101.44	99.32	100.07	100.07	0.02%	50,469
Dec 16, 2025	101.99	101.99	99.52	100.05	100.05	-0.45%	85,653
Dec 15, 2025	100.90	101.30	99.13	100.50	100.50	0.69%	46,633
Dec 12, 2025	101.99	102.00	99.13	99.81	99.81	-0.26%	111,592
Dec 11, 2025	102.97	103.80	99.01	100.07	100.07	-0.19%	276,706
Dec 10, 2025	97.50	102.65	97.00	100.26	100.26	2.88%	322,577
Dec 9, 2025	97.00	97.85	96.86	97.45	97.45	0.49%	49,064
Dec 8, 2025	96.89	97.69	96.01	96.97	96.97	-0.10%	32,628
Dec 5, 2025	97.90	97.90	95.10	97.07	97.07	0.68%	9,661
Dec 4, 2025	97.10	98.00	91.01	96.41	96.41	-1.06%	61,625
Dec 3, 2025	97.50	98.00	95.50	97.44	97.44	0.01%	72,276
Dec 2, 2025	98.00	98.89	97.00	97.43	97.43	-0.10%	25,669
Dec 1, 2025	98.79	99.89	97.02	97.53	97.53	-1.40%	75,082
Nov 28, 2025	98.14	99.87	96.10	98.91	98.91	0.78%	53,137
Nov 27, 2025	99.90	101.44	96.00	98.14	98.14	-0.23%	50,715
Nov 26, 2025	99.45	100.00	98.00	98.37	98.37	-0.35%	19,769
Nov 25, 2025	100.99	100.99	98.42	98.72	98.72	-0.30%	22,612
Nov 24, 2025	101.00	101.99	97.10	99.02	99.02	-1.66%	33,675
Nov 21, 2025	102.01	102.39	100.50	100.69	100.69	-1.28%	45,731
Nov 20, 2025	100.50	102.48	99.90	102.00	102.00	1.43%	100,814
Nov 19, 2025	103.87	103.87	100.00	100.56	100.56	0.19%	54,517
Nov 18, 2025	102.95	102.95	99.11	100.37	100.37	-0.29%	45,244
Nov 17, 2025	99.10	101.00	98.48	100.66	100.66	2.01%	69,120
Nov 14, 2025	99.90	100.00	97.00	98.68	98.68	0.47%	98,303
Nov 13, 2025	98.00	99.99	97.80	98.22	98.22	0.59%	204,018
Nov 12, 2025	97.33	99.00	97.33	97.64	97.64	0.40%	25,085
Nov 11, 2025	100.99	101.00	97.00	97.25	97.25	-3.67%	67,981
Nov 10, 2025	102.96	103.40	99.01	100.96	100.96	-0.95%	75,011
Nov 7, 2025	97.00	105.00	96.01	101.93	101.93	5.16%	414,235
Nov 6, 2025	97.00	97.98	94.75	96.93	96.93	0.46%	8,681
Nov 5, 2025	96.30	96.99	95.55	96.49	96.49	0.91%	14,262
Nov 4, 2025	97.23	97.97	95.55	95.62	95.62	-1.57%	21,509
Nov 3, 2025	95.03	97.97	95.03	97.15	97.15	2.55%	45,141
Oct 31, 2025	95.00	97.00	94.00	94.73	94.73	0.53%	79,859
Oct 30, 2025	97.00	99.90	94.00	94.23	94.23	-3.10%	36,696
Oct 29, 2025	103.06	105.00	95.50	97.24	97.24	-6.61%	181,106
Oct 28, 2025	104.90	106.85	104.00	104.12	104.12	-0.14%	62,398
Oct 27, 2025	106.70	106.95	103.50	104.27	104.27	-1.00%	77,700
Oct 24, 2025	106.67	108.00	105.00	105.32	105.32	-0.41%	65,160
Oct 23, 2025	109.88	109.88	105.11	105.75	105.75	-1.54%	34,019
Oct 22, 2025	105.00	108.80	104.87	107.40	107.40	2.66%	86,578
Oct 21, 2025	105.99	105.99	104.00	104.62	104.62	-0.98%	41,936
Oct 20, 2025	106.00	106.95	105.00	105.66	105.66	0.09%	77,549
Oct 17, 2025	106.00	106.00	104.00	105.56	105.56	-0.14%	35,715
Oct 16, 2025	106.00	107.50	105.00	105.71	105.71	-0.21%	27,545
Oct 15, 2025	106.10	108.90	105.00	105.93	105.93	0.47%	43,130
Oct 14, 2025	103.00	106.00	103.00	105.43	105.43	2.95%	101,052
Oct 13, 2025	106.78	108.00	102.00	102.41	102.41	-5.20%	137,353