CETC Chips Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.72	10.77	10.26	10.28	10.28	-3.20%	10,469,338
Nov 12, 2026	10.89	10.94	10.62	10.62	10.62	-2.48%	11,110,430
Nov 11, 2026	10.75	10.95	10.72	10.89	10.89	0.74%	10,226,699
Nov 10, 2026	10.82	10.92	10.73	10.81	10.81	1.89%	9,626,792
Nov 9, 2026	10.79	10.88	10.59	10.61	10.61	0.66%	10,406,700
Nov 6, 2026	10.45	10.70	10.39	10.54	10.54	-2.32%	9,226,480
Nov 5, 2026	10.61	10.96	10.61	10.79	10.79	0.19%	13,526,017
Nov 4, 2026	10.34	10.81	10.22	10.77	10.77	4.26%	17,706,983
Nov 3, 2026	10.27	10.63	10.22	10.33	10.33	-0.48%	11,781,842
Nov 2, 2026	10.22	10.45	9.95	10.38	10.38	3.18%	13,100,083
Oct 30, 2026	10.50	10.71	10.06	10.06	10.06	-4.91%	15,200,403
Oct 29, 2026	10.50	10.87	10.37	10.58	10.58	0.09%	17,296,301
Oct 28, 2026	10.30	10.75	10.23	10.57	10.57	3.73%	12,616,484
Oct 27, 2026	10.73	10.80	10.18	10.19	10.19	-3.78%	8,611,398
Oct 26, 2026	10.72	10.85	10.54	10.59	10.59	-1.49%	7,726,500
Oct 23, 2026	10.45	10.80	9.97	10.75	10.75	2.09%	14,425,676
Oct 22, 2026	10.66	10.79	10.53	10.53	10.53	-1.22%	7,775,717
Oct 21, 2026	10.65	10.87	10.64	10.66	10.66	0.47%	7,746,001
Oct 20, 2026	10.40	10.65	10.35	10.61	10.61	1.63%	8,262,100
Oct 19, 2026	10.30	10.51	10.27	10.44	10.44	0.58%	7,510,800
Oct 16, 2026	10.48	10.76	10.24	10.38	10.38	1.67%	10,930,583
Oct 15, 2026	10.40	10.50	10.17	10.21	10.21	-4.22%	10,216,590
Oct 14, 2026	10.72	10.88	10.61	10.66	10.66	-0.65%	8,735,900
Oct 13, 2026	10.68	10.82	10.40	10.73	10.73	-1.01%	11,426,358
Oct 12, 2026	11.02	11.03	10.80	10.84	10.84	-1.81%	6,815,200
Oct 9, 2026	11.03	11.14	10.71	11.04	11.04	0.09%	12,522,900
Oct 8, 2026	11.22	11.38	10.96	11.03	11.03	-1.69%	9,654,800
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%	11,155,897
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