Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	95.22	96.00	93.01	93.99	93.99	-1.25%	34,387
Jan 29, 2026	96.98	97.03	93.01	95.18	95.18	-1.86%	31,652
Jan 28, 2026	97.23	97.93	96.55	96.98	96.98	-0.23%	34,211
Jan 27, 2026	98.72	98.72	97.01	97.20	97.20	-0.90%	18,307
Jan 26, 2026	98.83	99.00	97.51	98.08	98.08	-0.69%	28,884
Jan 23, 2026	98.26	99.99	98.00	98.76	98.76	-0.07%	119,097
Jan 22, 2026	99.00	100.00	98.38	98.83	98.83	0.19%	83,018
Jan 21, 2026	99.33	100.90	98.50	98.64	98.64	-0.46%	71,663
Jan 20, 2026	99.99	100.50	98.55	99.10	99.10	-0.36%	34,245
Jan 19, 2026	100.00	101.00	99.20	99.46	99.46	-0.69%	42,990
Jan 16, 2026	99.90	101.00	98.60	100.15	100.15	2.21%	84,982
Jan 15, 2026	99.99	101.00	97.70	97.98	97.98	-1.31%	64,486
Jan 14, 2026	100.14	101.00	99.00	99.28	99.28	-0.83%	124,680
Jan 13, 2026	101.00	101.00	99.55	100.11	100.11	-0.22%	70,213
Jan 12, 2026	100.79	101.12	100.00	100.33	100.33	-0.37%	32,860
Jan 9, 2026	101.90	103.00	100.27	100.70	100.70	0.31%	75,797
Jan 8, 2026	100.50	104.50	100.00	100.39	100.39	-0.15%	566,582
Jan 7, 2026	100.99	101.35	100.00	100.54	100.54	0.52%	123,680
Jan 6, 2026	101.00	101.20	100.00	100.02	100.02	-0.16%	82,021
Jan 5, 2026	100.98	102.00	99.50	100.18	100.18	0.52%	105,913
Jan 2, 2026	103.48	103.48	99.23	99.66	99.66	-1.02%	73,566
Jan 1, 2026	98.30	102.00	97.74	100.69	100.69	2.50%	72,880
Dec 31, 2025	97.16	99.70	97.15	98.23	98.23	-0.27%	81,327
Dec 30, 2025	98.99	99.40	97.50	98.50	98.50	-0.44%	32,438
Dec 29, 2025	99.83	99.83	97.20	98.94	98.94	-0.60%	23,477
Dec 26, 2025	100.99	100.99	99.05	99.54	99.54	0.51%	16,467
Dec 24, 2025	100.88	100.88	98.55	99.03	99.03	-0.73%	195,655
Dec 23, 2025	100.98	101.01	99.37	99.76	99.76	0.06%	31,283
Dec 22, 2025	102.03	102.79	99.12	99.70	99.70	-1.95%	68,661
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