Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.85	11.98	11.76	11.98	11.98	1.01%	3,528,500
Jul 31, 2026	11.73	11.88	11.70	11.86	11.86	0.85%	2,985,600
Jul 30, 2026	11.65	11.82	11.56	11.76	11.76	0.86%	3,134,800
Jul 29, 2026	11.70	11.76	11.56	11.66	11.66	1.22%	3,166,200
Jul 28, 2026	11.38	11.56	11.34	11.52	11.52	0.96%	2,218,369
Jul 27, 2026	11.25	11.45	11.11	11.41	11.41	2.15%	2,660,501
Jul 24, 2026	11.36	11.49	11.15	11.17	11.17	-2.70%	2,516,700
Jul 23, 2026	11.15	11.50	11.09	11.48	11.48	2.04%	3,672,300
Jul 22, 2026	11.45	11.50	11.10	11.25	11.25	-1.14%	4,060,000
Jul 21, 2026	11.57	11.63	11.28	11.38	11.38	-2.23%	6,002,707
Jul 20, 2026	11.72	11.90	11.50	11.64	11.64	-0.68%	5,367,300
Jul 17, 2026	12.00	12.23	11.65	11.72	11.72	-2.82%	4,937,600
Jul 16, 2026	11.72	12.17	11.69	12.06	12.06	1.77%	4,760,000
Jul 15, 2026	11.46	11.94	11.37	11.85	11.85	2.51%	5,303,550
Jul 14, 2026	11.18	11.62	11.08	11.56	11.56	3.21%	4,453,800
Jul 13, 2026	11.17	11.40	11.16	11.20	11.20	-0.44%	3,471,102
Jul 10, 2026	11.17	11.47	10.94	11.25	11.25	2.65%	4,631,800
Jul 9, 2026	11.10	11.21	10.85	10.96	10.96	-1.26%	3,392,600
Jul 8, 2026	11.09	11.21	10.91	11.10	11.10	0.36%	2,628,210
Jul 7, 2026	11.35	11.35	11.00	11.06	11.06	-3.15%	3,433,000
Jul 6, 2026	11.38	11.50	11.23	11.42	11.42	0.53%	3,870,600
Jul 3, 2026	11.22	11.53	11.21	11.36	11.36	1.34%	3,971,162
Jul 2, 2026	11.08	11.40	11.04	11.21	11.21	0.72%	4,744,500
Jul 1, 2026	10.72	11.17	10.58	11.13	11.13	3.73%	6,110,100
Jun 30, 2026	11.02	11.02	10.60	10.73	10.73	-2.45%	5,531,000
Jun 29, 2026	11.00	11.12	10.57	11.00	11.00	-0.45%	6,562,600
Jun 26, 2026	11.82	11.82	11.03	11.05	11.05	-6.83%	9,900,400
Jun 25, 2026	12.58	12.63	11.82	11.86	11.86	-5.80%	10,160,900
Jun 24, 2026	13.11	13.18	12.56	12.59	12.59	-3.67%	8,627,250
Jun 23, 2026	13.09	13.42	13.01	13.07	13.07	0.69%	10,156,500
Jun 22, 2026	12.60	13.00	11.80	12.98	12.98	3.51%	13,127,690
Jun 18, 2026	13.43	13.43	12.50	12.54	12.54	-6.49%	9,920,000
Jun 17, 2026	13.74	13.82	13.27	13.41	13.41	-2.47%	10,211,950
Jun 16, 2026	13.73	13.90	13.56	13.75	13.75	0.15%	9,340,201
Jun 15, 2026	13.54	13.88	13.50	13.73	13.73	1.18%	11,154,900
Jun 12, 2026	13.34	13.67	13.10	13.57	13.57	2.11%	11,110,400
Jun 11, 2026	12.87	13.42	12.60	13.29	13.29	2.86%	10,653,000
Jun 10, 2026	12.80	12.93	12.35	12.92	12.92	0.54%	8,475,201
Jun 9, 2026	12.77	13.03	12.53	12.85	12.85	0.86%	7,234,274
Jun 8, 2026	13.59	13.59	12.65	12.74	12.74	-7.21%	11,801,742
Jun 5, 2026	13.60	13.92	13.60	13.73	13.73	1.33%	7,516,301
Jun 4, 2026	13.67	13.79	13.40	13.55	13.55	-0.37%	7,396,100
Jun 3, 2026	13.90	13.90	13.52	13.60	13.60	-1.81%	7,280,700
Jun 2, 2026	14.00	14.25	13.80	13.85	13.85	-1.00%	7,825,100
Jun 1, 2026	13.66	14.04	13.55	13.99	13.99	1.89%	9,625,900
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