Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.64	13.85	13.61	13.81	-	1.54%	1,849,397
May 7, 2026	13.75	13.77	13.56	13.60	13.60	-1.09%	3,206,600
May 6, 2026	13.76	13.89	13.68	13.75	13.75	-0.36%	3,103,150
Apr 30, 2026	13.97	13.99	13.74	13.80	13.80	-1.22%	2,894,900
Apr 29, 2026	13.75	14.07	13.74	13.97	13.97	1.09%	2,982,300
Apr 28, 2026	13.85	14.02	13.70	13.82	13.82	-0.43%	2,611,113
Apr 27, 2026	13.88	13.90	13.54	13.88	13.88	0.22%	2,771,950
Apr 24, 2026	13.89	13.95	13.69	13.85	13.85	-0.65%	2,407,900
Apr 23, 2026	13.97	14.04	13.83	13.94	13.94	-0.57%	2,420,900
Apr 22, 2026	14.11	14.17	13.97	14.02	14.02	-0.99%	2,701,700
Apr 21, 2026	14.20	14.31	14.12	14.16	14.16	-0.63%	2,441,813
Apr 20, 2026	14.21	14.28	14.07	14.25	14.25	-	2,951,149
Apr 17, 2026	14.50	14.50	14.15	14.25	14.25	-1.79%	3,230,700
Apr 16, 2026	14.49	14.55	14.33	14.51	14.51	-0.34%	3,630,200
Apr 15, 2026	14.47	14.65	14.35	14.56	14.56	1.18%	4,228,100
Apr 14, 2026	14.44	14.44	14.15	14.39	14.39	1.05%	2,861,095
Apr 13, 2026	14.58	14.58	14.18	14.24	14.24	-2.26%	3,765,300
Apr 10, 2026	14.37	14.69	14.37	14.57	14.57	1.60%	3,770,100
Apr 9, 2026	14.68	14.77	14.26	14.34	14.34	-2.71%	4,375,100
Apr 8, 2026	14.77	14.88	14.58	14.74	14.74	0.41%	5,496,192
Apr 7, 2026	14.32	14.68	14.10	14.68	14.68	2.51%	3,475,200
Apr 3, 2026	14.62	14.62	14.29	14.32	14.32	-2.05%	3,858,201
Apr 2, 2026	14.62	14.86	14.50	14.62	14.62	-	3,519,300
Apr 1, 2026	14.55	14.66	14.36	14.62	14.62	1.53%	2,961,300
Mar 31, 2026	14.53	14.71	14.39	14.40	14.40	-0.89%	3,030,101
Mar 30, 2026	14.21	14.58	14.12	14.53	14.53	1.47%	3,256,930
Mar 27, 2026	13.89	14.32	13.86	14.32	14.32	2.07%	3,015,700
Mar 26, 2026	14.22	14.38	13.99	14.03	14.03	-1.34%	2,935,211
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