CETC Chips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.51	11.53	11.16	11.22	11.22	-1.58%	9,629,373
Sep 29, 2026	11.43	11.56	11.28	11.40	11.40	-0.26%	8,098,710
Sep 28, 2026	11.86	11.88	11.30	11.43	11.43	-3.95%	10,465,989
Sep 24, 2026	12.07	12.14	11.87	11.90	11.90	-1.82%	7,790,001
Sep 23, 2026	12.11	12.19	11.95	12.12	12.12	-0.16%	9,187,401
Sep 22, 2026	12.28	12.38	12.09	12.14	12.14	-0.16%	12,744,330
Sep 21, 2026	12.28	12.31	12.12	12.16	12.16	-0.57%	11,155,890
Sep 18, 2026	12.04	12.24	12.00	12.23	12.23	3.03%	16,081,566
Sep 17, 2026	12.05	12.20	11.87	11.87	11.87	-2.14%	11,277,548
Sep 16, 2026	11.86	12.14	11.73	12.13	12.13	2.28%	15,319,111
Sep 15, 2026	11.89	12.07	11.85	11.86	11.86	-1.17%	8,899,151
Sep 14, 2026	11.59	12.09	11.52	12.00	12.00	3.36%	17,214,605
Sep 11, 2026	11.60	11.72	11.36	11.61	11.61	-0.94%	10,531,084
Sep 10, 2026	11.78	11.84	11.66	11.72	11.72	-0.93%	6,926,540
Sep 9, 2026	11.90	12.03	11.82	11.83	11.83	-0.59%	10,195,597
Sep 8, 2026	11.96	12.05	11.84	11.90	11.90	-0.34%	7,862,716
Sep 7, 2026	12.10	12.13	11.94	11.94	11.94	-0.67%	10,260,284
Sep 4, 2026	12.08	12.42	11.95	12.02	12.02	-0.17%	14,232,425
Sep 3, 2026	12.23	12.27	11.95	12.04	12.04	-1.15%	8,279,171
Sep 2, 2026	12.18	12.23	12.06	12.18	12.18	-0.73%	6,761,141
Sep 1, 2026	12.37	12.42	12.18	12.27	12.27	-0.89%	8,822,000
Aug 31, 2026	12.15	12.40	12.05	12.38	12.38	1.56%	9,407,660
Aug 28, 2026	12.26	12.38	12.15	12.19	12.19	-0.57%	8,357,601
Aug 27, 2026	12.05	12.31	12.01	12.26	12.26	2.00%	10,508,350
Aug 26, 2026	12.02	12.18	11.91	12.02	12.02	-0.08%	8,474,200
Aug 25, 2026	11.79	12.10	11.61	12.03	12.03	1.01%	11,352,221
Aug 24, 2026	12.26	12.32	11.76	11.91	11.91	-2.70%	12,484,807
Aug 21, 2026	12.18	12.34	12.06	12.24	12.24	0.41%	8,452,892
Aug 20, 2026	12.59	12.59	12.16	12.19	12.19	-1.14%	12,590,838
Aug 19, 2026	12.94	13.00	12.29	12.33	12.33	-5.81%	19,303,109
Aug 18, 2026	13.21	13.24	12.93	13.09	13.09	-1.13%	14,436,293
Aug 17, 2026	12.99	13.24	12.91	13.24	13.24	1.92%	14,766,544
Aug 14, 2026	13.30	13.45	12.83	12.99	12.99	-1.96%	17,710,423
Aug 13, 2026	13.30	13.88	13.08	13.25	13.25	0.38%	26,083,988
Aug 12, 2026	13.24	13.41	13.18	13.20	13.20	-0.60%	14,032,100
Aug 11, 2026	13.19	13.68	13.09	13.28	13.28	-1.48%	23,095,984
Aug 10, 2026	12.90	13.73	12.86	13.48	13.48	4.82%	30,964,120
Aug 7, 2026	12.90	12.93	12.56	12.86	12.86	-0.39%	16,595,100
Aug 6, 2026	12.94	13.10	12.73	12.91	12.91	-0.77%	17,409,533
Aug 5, 2026	12.69	13.17	12.51	13.01	13.01	2.60%	19,323,049
Aug 4, 2026	12.19	12.82	12.15	12.68	12.68	4.19%	21,033,601
Aug 3, 2026	12.01	12.26	11.92	12.17	12.17	0.33%	13,625,320
Jul 31, 2026	12.36	12.55	12.11	12.13	12.13	1.51%	22,693,791
Jul 30, 2026	12.10	12.37	11.85	11.95	11.95	-2.45%	16,826,075
Jul 29, 2026	11.97	12.32	11.60	12.25	12.25	2.34%	21,424,540
Jul 28, 2026	12.05	12.29	11.90	11.97	11.97	-2.13%	16,366,579
Jul 27, 2026	11.72	12.39	11.55	12.23	12.23	2.86%	24,313,928
Jul 24, 2026	11.49	12.45	11.31	11.89	11.89	2.24%	33,211,285
Jul 23, 2026	11.60	11.75	11.42	11.63	11.63	-	15,874,341
Jul 22, 2026	11.83	11.99	11.55	11.63	11.63	-2.19%	22,114,619