CETC Chips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	13.81	14.18	13.80	14.09	14.09	1.66%	14,614,756
Sep 19, 2025	14.11	14.23	13.80	13.86	13.86	-1.84%	20,022,806
Sep 18, 2025	14.15	14.55	13.99	14.12	14.12	-0.21%	30,439,430
Sep 17, 2025	14.15	14.57	14.05	14.15	14.15	-0.63%	30,513,714
Sep 16, 2025	14.21	14.36	14.03	14.24	14.24	-1.18%	22,187,319
Sep 15, 2025	15.30	15.30	14.40	14.41	14.41	0.07%	34,427,157
Sep 12, 2025	14.26	14.72	14.21	14.40	14.40	-0.14%	25,244,597
Sep 11, 2025	13.75	14.68	13.72	14.42	14.42	4.57%	35,670,595
Sep 10, 2025	13.63	13.98	13.60	13.79	13.79	0.58%	13,307,953
Sep 9, 2025	13.98	13.98	13.66	13.71	13.71	-2.83%	15,042,216
Sep 8, 2025	13.75	14.20	13.52	14.11	14.11	2.77%	25,045,539
Sep 5, 2025	13.48	13.74	13.33	13.73	13.73	2.46%	16,436,871
Sep 4, 2025	13.96	14.15	13.20	13.40	13.40	-3.87%	23,865,594
Sep 3, 2025	14.40	14.40	13.88	13.94	13.94	-1.76%	22,179,400
Sep 2, 2025	14.46	14.50	14.15	14.19	14.19	-2.41%	24,934,008
Sep 1, 2025	14.78	14.92	14.41	14.54	14.54	-0.75%	28,675,200
Aug 29, 2025	14.99	15.07	14.55	14.65	14.65	-3.36%	35,995,145
Aug 28, 2025	14.80	15.37	14.71	15.16	15.16	5.72%	64,528,020
Aug 27, 2025	14.50	15.08	14.34	14.34	14.34	-3.30%	46,277,169
Aug 26, 2025	14.89	15.38	14.75	14.83	14.83	1.51%	60,275,787
Aug 25, 2025	14.41	14.95	14.41	14.61	14.61	1.74%	50,525,220
Aug 22, 2025	14.05	14.49	13.95	14.36	14.36	1.92%	34,607,592
Aug 21, 2025	14.22	14.25	14.00	14.09	14.09	-0.98%	21,192,573
Aug 20, 2025	14.14	14.25	14.01	14.23	14.23	0.57%	25,487,894
Aug 19, 2025	14.34	14.36	14.00	14.15	14.15	-1.67%	36,310,896
Aug 18, 2025	14.54	14.98	14.25	14.39	14.39	-0.96%	61,627,187
Aug 15, 2025	14.01	14.66	13.98	14.53	14.53	2.98%	61,758,528
Aug 14, 2025	13.90	14.71	13.72	14.11	14.11	1.66%	65,952,139
Aug 13, 2025	13.93	14.22	13.84	13.88	13.88	-1.21%	48,369,635
Aug 12, 2025	13.90	14.29	13.40	14.05	14.05	0.64%	84,568,911
Aug 11, 2025	12.68	13.96	12.64	13.96	13.96	10.01%	63,616,184
Aug 8, 2025	12.71	12.72	12.56	12.69	12.69	-0.39%	10,227,145
Aug 7, 2025	12.61	12.85	12.60	12.74	12.74	0.79%	18,331,141
Aug 6, 2025	12.51	12.66	12.46	12.64	12.64	1.12%	9,473,058
Aug 5, 2025	12.50	12.56	12.44	12.50	12.50	0.48%	5,730,100
Aug 4, 2025	12.30	12.45	12.28	12.44	12.44	0.73%	6,164,186
Aug 1, 2025	12.40	12.48	12.28	12.35	12.35	-0.40%	6,118,197
Jul 31, 2025	12.56	12.65	12.35	12.40	12.40	-1.43%	9,953,201
Jul 30, 2025	12.63	12.73	12.49	12.58	12.58	-0.47%	9,217,200
Jul 29, 2025	12.60	12.64	12.51	12.64	12.64	0.56%	8,455,671
Jul 28, 2025	12.72	12.73	12.55	12.57	12.57	-0.79%	8,951,283
Jul 25, 2025	12.54	12.68	12.50	12.67	12.67	1.12%	12,937,600
Jul 24, 2025	12.43	12.53	12.40	12.53	12.53	0.80%	7,247,634
Jul 23, 2025	12.54	12.55	12.39	12.43	12.43	-0.88%	9,398,066
Jul 22, 2025	12.45	12.56	12.44	12.54	12.54	0.48%	10,035,396
Jul 21, 2025	12.43	12.49	12.38	12.48	12.48	0.40%	6,543,908
Jul 18, 2025	12.42	12.48	12.38	12.43	12.43	-	5,232,668
Jul 17, 2025	12.37	12.44	12.33	12.43	12.43	0.32%	5,326,249
Jul 16, 2025	12.39	12.52	12.33	12.39	12.39	0.08%	6,489,566
Jul 15, 2025	12.57	12.57	12.30	12.38	12.38	-2.98%	13,335,322