Cherat Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	75.53	79.00	75.00	78.86	78.86	4.12%	23,993
Feb 26, 2026	76.50	78.00	75.10	75.74	75.74	-0.67%	29,246
Feb 25, 2026	77.00	78.00	75.10	76.25	76.25	-0.09%	33,098
Feb 24, 2026	78.00	79.75	76.12	76.32	76.32	-3.29%	39,117
Feb 23, 2026	78.80	82.00	76.00	78.92	78.92	-1.97%	231,705
Feb 20, 2026	82.94	86.99	79.00	80.51	80.51	-2.21%	72,254
Feb 19, 2026	89.99	89.99	81.00	82.33	82.33	-8.46%	39,824
Feb 18, 2026	89.90	91.00	88.11	89.94	89.94	1.80%	30,262
Feb 17, 2026	90.99	90.99	87.52	88.35	88.35	0.24%	23,163
Feb 16, 2026	92.71	92.71	88.05	88.14	88.14	-4.94%	46,198
Feb 13, 2026	92.03	92.89	90.15	92.72	92.72	0.85%	53,681
Feb 12, 2026	92.94	92.95	91.00	91.94	91.94	-0.61%	79,497
Feb 11, 2026	93.99	93.99	92.00	92.50	92.50	0.39%	10,927
Feb 10, 2026	94.00	94.00	92.00	92.14	92.14	-0.92%	27,366
Feb 9, 2026	93.98	93.99	92.12	93.00	93.00	-0.60%	198,567
Feb 6, 2026	94.23	94.61	93.50	93.56	93.56	-1.14%	24,098
Feb 4, 2026	94.53	95.89	94.11	94.64	94.64	0.21%	30,662
Feb 3, 2026	94.00	94.60	93.99	94.44	94.44	1.02%	8,245
Feb 2, 2026	94.03	94.90	93.10	93.49	93.49	-0.53%	43,405
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