Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.57	14.57	14.09	14.12	-	-0.70%	1,687,311
Mar 25, 2026	14.11	14.25	14.01	14.22	14.22	1.50%	3,221,700
Mar 24, 2026	14.01	14.08	13.62	14.01	14.01	3.24%	4,875,100
Mar 23, 2026	14.19	14.19	13.53	13.57	13.57	-5.50%	5,751,005
Mar 20, 2026	14.57	14.70	14.35	14.36	14.36	-1.78%	3,480,388
Mar 19, 2026	14.80	14.89	14.60	14.62	14.62	-2.01%	3,358,500
Mar 18, 2026	14.87	14.93	14.70	14.92	14.92	0.34%	2,796,499
Mar 17, 2026	15.06	15.09	14.86	14.87	14.87	-0.87%	3,586,000
Mar 16, 2026	15.22	15.24	14.92	15.00	15.00	-2.41%	6,270,300
Mar 13, 2026	15.27	15.50	15.20	15.37	15.37	0.33%	5,483,800
Mar 12, 2026	15.36	15.45	15.24	15.32	15.32	-0.07%	3,559,400
Mar 11, 2026	15.34	15.41	15.27	15.33	15.33	-0.26%	2,946,000
Mar 10, 2026	15.38	15.39	15.27	15.37	15.37	0.26%	3,408,000
Mar 9, 2026	15.13	15.36	15.13	15.33	15.33	-0.13%	4,103,100
Mar 6, 2026	14.90	15.38	14.90	15.35	15.35	1.99%	4,410,100
Mar 5, 2026	15.06	15.17	14.97	15.05	15.05	1.48%	3,827,500
Mar 4, 2026	14.91	15.10	14.73	14.83	14.83	-1.46%	5,303,003
Mar 3, 2026	15.32	15.48	15.03	15.05	15.05	-1.63%	5,595,681
Mar 2, 2026	15.49	15.57	15.15	15.30	15.30	-2.30%	5,972,200
Feb 27, 2026	15.51	15.67	15.50	15.66	15.66	0.32%	3,380,001
Feb 26, 2026	15.81	15.84	15.55	15.61	15.61	-1.27%	5,082,000
Feb 25, 2026	15.65	15.90	15.63	15.81	15.81	1.15%	5,394,200
Feb 24, 2026	15.55	15.65	15.47	15.63	15.63	0.97%	3,989,900
Feb 13, 2026	15.61	15.66	15.44	15.48	15.48	-0.51%	4,283,300
Feb 12, 2026	15.86	15.89	15.56	15.56	15.56	-1.89%	5,982,900
Feb 11, 2026	15.82	15.94	15.71	15.86	15.86	-0.13%	6,302,000
Feb 10, 2026	16.20	16.28	15.86	15.88	15.88	-2.58%	10,388,902
Feb 9, 2026	16.18	16.36	16.01	16.30	16.30	0.74%	13,256,899
Feb 6, 2026	16.53	16.78	16.14	16.18	16.18	-0.61%	16,036,090
Feb 5, 2026	16.79	16.97	16.24	16.28	16.28	-3.44%	19,346,900
Feb 4, 2026	18.04	18.04	16.82	16.86	16.86	2.80%	33,744,522
Jan 27, 2026	16.60	16.71	16.00	16.40	16.40	-1.38%	8,842,613
Jan 26, 2026	16.71	16.82	16.44	16.63	16.63	-1.25%	10,408,600
Jan 23, 2026	17.01	17.31	16.79	16.84	16.84	-0.30%	16,247,700
Jan 22, 2026	16.14	17.20	16.11	16.89	16.89	4.65%	20,594,500
Jan 21, 2026	16.08	16.23	15.89	16.14	16.14	-	6,989,899
Jan 20, 2026	16.33	16.39	16.07	16.14	16.14	-0.80%	7,558,817
Jan 19, 2026	16.09	16.33	16.01	16.27	16.27	1.24%	9,081,300
Jan 16, 2026	16.44	16.49	15.96	16.07	16.07	-1.71%	11,215,590
Jan 15, 2026	16.60	16.75	16.22	16.35	16.35	-2.91%	13,986,960
Jan 14, 2026	16.20	17.40	16.10	16.84	16.84	2.93%	30,940,770
Jan 13, 2026	16.96	17.10	16.35	16.36	16.36	-4.50%	29,689,300
Jan 12, 2026	15.89	17.72	15.83	17.13	17.13	6.33%	44,117,870
Jan 9, 2026	16.30	16.69	16.01	16.11	16.11	-6.39%	43,261,200
Jan 8, 2026	19.69	19.69	17.21	17.21	17.21	-9.99%	64,837,159
Jan 7, 2026	19.12	19.12	18.63	19.12	19.12	10.01%	21,072,560
Jan 6, 2026	17.37	17.38	17.37	17.38	17.38	10.00%	11,961,210
Jan 5, 2026	14.50	15.80	14.50	15.80	15.80	10.03%	22,481,150
Dec 31, 2025	14.70	14.75	14.35	14.36	14.36	-2.05%	5,363,250
Dec 30, 2025	14.63	14.73	14.50	14.66	14.66	-0.14%	3,968,800