CETC Chips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,211,280
Jul 23, 2026	11.60	11.75	11.42	11.63	11.63	-	15,874,340
Jul 22, 2026	11.83	11.99	11.55	11.63	11.63	-2.19%	22,114,610
Jul 21, 2026	11.48	11.91	10.83	11.89	11.89	4.94%	30,435,273
Jul 20, 2026	12.24	12.35	11.06	11.33	11.33	-5.66%	29,038,157
Jul 17, 2026	13.40	13.44	12.01	12.01	12.01	-9.97%	30,932,075
Jul 16, 2026	13.68	14.21	13.27	13.34	13.34	-3.33%	28,043,520
Jul 15, 2026	14.25	14.41	13.61	13.80	13.80	-4.17%	26,570,213
Jul 14, 2026	15.08	15.15	13.75	14.40	14.40	-5.51%	37,539,497
Jul 13, 2026	16.66	16.82	15.24	15.24	15.24	-9.98%	44,038,055
Jul 10, 2026	17.00	17.68	16.65	16.93	16.93	-0.99%	59,627,419
Jul 9, 2026	15.84	17.18	15.77	17.10	17.10	8.23%	42,841,940
Jul 8, 2026	16.21	17.25	15.77	15.80	15.80	-1.68%	32,339,804
Jul 7, 2026	16.79	16.85	16.01	16.07	16.07	-4.35%	26,797,763
Jul 6, 2026	16.75	17.42	16.58	16.80	16.80	0.30%	36,500,860
Jul 3, 2026	17.06	17.38	16.33	16.75	16.75	-1.00%	37,942,868
Jul 2, 2026	17.00	18.12	16.80	16.92	16.92	-3.64%	53,343,040
Jul 1, 2026	17.31	17.98	16.96	17.56	17.56	2.51%	54,533,137
Jun 30, 2026	15.98	17.36	15.92	17.13	17.13	7.00%	52,121,694
Jun 29, 2026	16.54	16.80	15.40	16.01	16.01	-4.13%	47,239,430
Jun 26, 2026	16.32	16.98	15.86	16.70	16.70	0.36%	60,586,700
Jun 25, 2026	16.20	16.80	16.00	16.64	16.64	2.72%	70,356,310
Jun 24, 2026	14.44	16.20	14.39	16.20	16.20	9.98%	59,312,620
Jun 23, 2026	13.72	15.15	13.51	14.73	14.73	6.58%	50,993,900
Jun 22, 2026	14.12	14.33	13.46	13.82	13.82	-2.40%	24,873,810
Jun 18, 2026	14.17	14.29	13.93	14.16	14.16	-0.28%	18,037,040
Jun 17, 2026	13.78	14.28	13.68	14.20	14.20	2.01%	21,265,930
Jun 16, 2026	13.86	14.07	13.65	13.92	13.92	0.87%	20,015,680
Jun 15, 2026	13.40	13.84	13.34	13.80	13.80	3.29%	17,986,670
Jun 12, 2026	13.38	13.66	13.27	13.36	13.36	1.75%	17,946,101
Jun 11, 2026	13.31	13.44	13.03	13.13	13.13	-2.31%	13,111,720
Jun 10, 2026	13.58	13.76	13.19	13.44	13.44	-2.25%	14,202,900
Jun 9, 2026	13.64	13.79	13.42	13.75	13.75	2.77%	16,708,924
Jun 8, 2026	13.57	13.93	13.19	13.38	13.38	-4.56%	18,614,650
Jun 5, 2026	13.83	14.27	13.40	14.02	14.02	0.94%	22,815,540
Jun 4, 2026	13.90	14.08	13.73	13.89	13.89	-0.64%	13,695,900
Jun 3, 2026	13.88	14.31	13.84	13.98	13.98	0.72%	20,466,790
Jun 2, 2026	14.21	14.29	13.67	13.88	13.88	-2.25%	19,519,423
Jun 1, 2026	14.55	14.67	14.19	14.20	14.20	-2.34%	19,764,640
May 29, 2026	15.74	15.79	14.40	14.54	14.54	-7.74%	31,613,370
May 28, 2026	15.48	16.00	15.18	15.76	15.76	0.77%	21,579,700
May 27, 2026	15.88	16.55	15.55	15.64	15.64	-1.32%	26,320,998
May 26, 2026	16.27	16.31	15.62	15.85	15.85	-3.47%	22,242,745
May 25, 2026	16.10	16.58	16.06	16.42	16.42	1.17%	22,821,343
May 22, 2026	15.75	16.86	15.57	16.23	16.23	3.64%	29,793,030