Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.27	12.30	12.15	12.26	12.26	0.66%	1,770,400
Sep 29, 2026	12.30	12.31	12.15	12.18	12.18	-0.49%	1,822,600
Sep 28, 2026	12.26	12.43	12.17	12.24	12.24	-	2,159,786
Sep 24, 2026	12.32	12.37	12.16	12.24	12.24	-0.57%	1,861,300
Sep 23, 2026	12.41	12.44	12.30	12.31	12.31	-0.73%	2,091,502
Sep 22, 2026	12.37	12.49	12.31	12.40	12.40	-	2,720,622
Sep 21, 2026	12.20	12.45	12.18	12.40	12.40	1.64%	3,069,764
Sep 18, 2026	12.29	12.39	12.18	12.20	12.20	-0.25%	2,915,243
Sep 17, 2026	12.17	12.52	12.15	12.23	12.23	0.99%	2,554,800
Sep 16, 2026	12.00	12.17	11.92	12.11	12.11	0.25%	2,164,292
Sep 15, 2026	12.31	12.43	12.04	12.08	12.08	-1.95%	2,882,200
Sep 14, 2026	11.88	12.60	11.88	12.32	12.32	3.10%	4,626,508
Sep 11, 2026	12.18	12.23	11.90	11.95	11.95	-2.21%	1,935,600
Sep 10, 2026	12.36	12.43	12.17	12.22	12.22	-1.45%	2,075,201
Sep 9, 2026	12.45	12.50	12.37	12.40	12.40	-0.72%	1,684,600
Sep 8, 2026	12.41	12.58	12.36	12.49	12.49	0.73%	2,206,700
Sep 7, 2026	12.28	12.41	12.24	12.40	12.40	0.90%	1,641,900
Sep 4, 2026	12.28	12.44	12.26	12.29	12.29	0.08%	1,551,401
Sep 3, 2026	12.35	12.47	12.19	12.28	12.28	-0.65%	1,917,100
Sep 2, 2026	12.51	12.54	12.31	12.36	12.36	-1.04%	2,645,000
Sep 1, 2026	12.16	12.64	12.14	12.49	12.49	2.46%	4,511,900
Aug 31, 2026	12.32	12.32	12.16	12.19	12.19	-1.22%	2,004,700
Aug 28, 2026	12.26	12.42	12.14	12.34	12.34	1.36%	2,379,600
Aug 27, 2026	12.35	12.43	12.25	12.29	12.18	-0.57%	2,646,000
Aug 26, 2026	12.24	12.43	12.24	12.36	12.24	0.98%	2,759,696
Aug 25, 2026	11.90	12.26	11.88	12.24	12.13	2.34%	2,344,900
Aug 24, 2026	12.13	12.22	11.94	11.96	11.85	-1.16%	2,521,200
Aug 21, 2026	12.26	12.33	11.90	12.10	11.99	-1.94%	4,177,982
Aug 20, 2026	12.12	12.40	12.12	12.34	12.22	2.83%	3,983,100
Aug 19, 2026	12.21	12.26	11.98	12.00	11.89	-2.12%	2,977,100
Aug 18, 2026	12.35	12.44	12.19	12.26	12.15	-0.97%	2,797,200
Aug 17, 2026	12.36	12.48	11.99	12.38	12.26	0.16%	5,827,300
Aug 14, 2026	12.19	12.58	12.06	12.36	12.24	1.39%	4,603,144
Aug 13, 2026	12.32	12.42	12.10	12.19	12.08	-1.46%	4,782,000
Aug 12, 2026	12.07	12.68	12.00	12.37	12.25	1.89%	7,628,500
Aug 11, 2026	12.07	12.28	12.00	12.14	12.03	0.50%	3,893,600
Aug 10, 2026	11.94	12.15	11.91	12.08	11.97	1.60%	3,967,710
Aug 7, 2026	11.85	11.95	11.76	11.89	11.78	0.17%	2,743,210
Aug 6, 2026	11.78	11.92	11.72	11.87	11.76	0.42%	2,738,074
Aug 5, 2026	11.90	11.96	11.77	11.82	11.71	-0.92%	3,087,900
Aug 4, 2026	11.97	12.11	11.87	11.93	11.82	-0.42%	3,031,600
Aug 3, 2026	11.85	11.98	11.76	11.98	11.87	1.01%	3,528,500
Jul 31, 2026	11.73	11.88	11.70	11.86	11.75	0.85%	2,985,600
Jul 30, 2026	11.65	11.82	11.56	11.76	11.65	0.86%	3,134,400
Jul 29, 2026	11.70	11.76	11.56	11.66	11.55	1.22%	3,166,200
Jul 28, 2026	11.38	11.56	11.34	11.52	11.41	0.96%	2,218,369
Jul 27, 2026	11.25	11.45	11.11	11.41	11.30	2.15%	2,660,501
Jul 24, 2026	11.36	11.49	11.15	11.17	11.07	-2.70%	2,516,700
Jul 23, 2026	11.15	11.50	11.09	11.48	11.37	2.04%	3,672,300
Jul 22, 2026	11.45	11.50	11.10	11.25	11.14	-1.14%	4,059,600