Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.57	11.63	11.28	11.38	11.27	-2.23%	6,002,707
Jul 20, 2026	11.72	11.90	11.50	11.64	11.53	-0.68%	5,367,200
Jul 17, 2026	12.00	12.23	11.65	11.72	11.61	-2.82%	4,937,600
Jul 16, 2026	11.72	12.17	11.69	12.06	11.95	1.77%	4,760,000
Jul 15, 2026	11.46	11.94	11.37	11.85	11.74	2.51%	5,303,450
Jul 14, 2026	11.18	11.62	11.08	11.56	11.45	3.21%	4,444,700
Jul 13, 2026	11.17	11.40	11.16	11.20	11.10	-0.44%	3,471,102
Jul 10, 2026	11.17	11.47	10.94	11.25	11.14	2.65%	4,631,600
Jul 9, 2026	11.10	11.21	10.85	10.96	10.86	-1.26%	3,392,600
Jul 8, 2026	11.09	11.21	10.91	11.10	11.00	0.36%	2,628,210
Jul 7, 2026	11.35	11.35	11.00	11.06	10.96	-3.15%	3,433,000
Jul 6, 2026	11.38	11.50	11.23	11.42	11.31	0.53%	3,870,600
Jul 3, 2026	11.22	11.53	11.21	11.36	11.25	1.34%	3,971,162
Jul 2, 2026	11.08	11.40	11.04	11.21	11.11	0.72%	4,744,500
Jul 1, 2026	10.72	11.17	10.58	11.13	11.03	3.73%	6,110,100
Jun 30, 2026	11.02	11.02	10.60	10.73	10.63	-2.45%	5,531,000
Jun 29, 2026	11.00	11.12	10.57	11.00	10.90	-0.45%	6,562,600
Jun 26, 2026	11.82	11.82	11.03	11.05	10.95	-6.83%	9,900,400
Jun 25, 2026	12.58	12.63	11.82	11.86	11.75	-5.80%	10,160,900
Jun 24, 2026	13.11	13.18	12.56	12.59	12.47	-3.67%	8,627,250
Jun 23, 2026	13.09	13.42	13.01	13.07	12.95	0.69%	10,156,500
Jun 22, 2026	12.60	13.00	11.80	12.98	12.86	3.51%	13,127,698
Jun 18, 2026	13.43	13.43	12.50	12.54	12.42	-6.49%	9,920,000