CETC Chips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,590,830
Aug 19, 2026	12.94	13.00	12.29	12.33	12.33	-5.81%	19,303,100
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%	14,766,540
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%	19,323,040
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%	33,211,280
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