Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.39	13.90	13.24	13.73	13.73	2.01%	10,613,700
May 28, 2026	13.95	14.01	13.46	13.46	13.46	-3.24%	9,284,470
May 27, 2026	14.07	14.07	13.77	13.91	13.91	-0.71%	8,318,600
May 26, 2026	14.05	14.11	13.86	14.01	14.01	0.14%	7,481,500
May 25, 2026	13.69	14.10	13.56	13.99	13.99	2.19%	9,680,696
May 22, 2026	13.45	13.72	13.24	13.69	13.69	2.32%	8,735,250
May 21, 2026	13.60	13.81	13.37	13.38	13.38	-1.91%	5,051,111
May 20, 2026	13.49	13.75	13.36	13.64	13.64	0.89%	7,304,402
May 19, 2026	13.55	13.57	13.33	13.52	13.52	0.07%	4,920,700
May 18, 2026	13.41	13.60	13.07	13.51	13.51	0.07%	8,258,715
May 15, 2026	13.80	13.90	13.39	13.50	13.50	-2.60%	6,155,700
May 14, 2026	13.91	14.07	13.48	13.86	13.86	-0.29%	9,374,374
May 13, 2026	13.53	14.00	13.33	13.90	13.90	3.04%	9,239,201
May 12, 2026	13.92	13.92	13.48	13.49	13.49	-2.95%	5,288,200
May 11, 2026	13.90	13.92	13.68	13.90	13.90	0.22%	4,342,600
May 8, 2026	13.64	13.90	13.61	13.87	13.87	1.99%	3,224,697
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