Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	15.03	15.10	14.63	14.68	14.68	-2.85%	7,612,050
Dec 26, 2025	15.15	15.33	14.91	15.11	15.11	-0.26%	6,654,500
Dec 25, 2025	15.23	15.23	15.02	15.15	15.15	-0.53%	5,902,650
Dec 24, 2025	15.15	15.27	15.02	15.23	15.23	0.33%	6,749,900
Dec 23, 2025	15.54	15.55	15.14	15.18	15.18	-2.38%	10,556,110
Dec 22, 2025	15.76	15.82	15.50	15.55	15.55	-2.51%	10,576,100
Dec 19, 2025	16.14	16.16	15.81	15.95	15.95	-2.63%	14,807,200
Dec 18, 2025	15.85	16.40	15.81	16.38	16.38	3.80%	21,317,550
Dec 17, 2025	15.44	16.08	15.40	15.78	15.78	2.20%	15,110,500
Dec 16, 2025	15.89	16.00	15.33	15.44	15.44	-2.59%	8,264,600
Dec 15, 2025	15.03	16.06	15.00	15.85	15.85	4.62%	13,256,900
Dec 12, 2025	15.23	15.96	15.14	15.15	15.15	-0.92%	11,245,600
Dec 11, 2025	15.63	15.76	15.23	15.29	15.29	-3.29%	7,809,986
Dec 10, 2025	14.83	16.03	14.76	15.81	15.81	6.61%	15,314,900
Dec 9, 2025	15.10	15.23	14.76	14.83	14.83	-1.92%	5,956,850
Dec 8, 2025	15.41	15.59	15.00	15.12	15.12	-1.82%	8,001,000
Dec 5, 2025	15.36	15.42	14.96	15.40	15.40	-	6,263,900
Dec 4, 2025	15.43	15.55	15.25	15.40	15.40	-0.52%	4,825,400
Dec 3, 2025	15.55	15.80	15.42	15.48	15.48	-0.90%	6,931,401
Dec 2, 2025	15.74	15.89	15.52	15.62	15.62	-1.51%	7,599,901
Dec 1, 2025	15.30	16.27	15.30	15.86	15.86	3.73%	14,023,900
Nov 28, 2025	15.59	15.61	15.21	15.29	15.29	-0.84%	5,253,600
Nov 27, 2025	15.50	15.58	15.22	15.42	15.42	0.13%	7,050,800
Nov 26, 2025	15.34	15.88	15.34	15.40	15.40	0.46%	11,084,100
Nov 25, 2025	14.69	15.88	14.64	15.33	15.33	4.57%	13,335,200
Nov 24, 2025	14.48	14.75	14.45	14.66	14.66	1.24%	4,748,050
Nov 21, 2025	14.86	15.10	14.46	14.48	14.48	-4.04%	7,671,600
Nov 20, 2025	15.00	15.33	14.75	15.09	15.09	1.07%	8,474,536
Nov 19, 2025	15.51	15.58	14.85	14.93	14.93	-3.74%	10,737,370
Nov 18, 2025	15.72	16.03	15.44	15.51	15.51	-1.40%	10,404,760
Nov 17, 2025	16.58	16.58	15.60	15.73	15.73	-3.62%	17,720,170