Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	11.17	11.40	11.16	11.27	-	0.18%	2,178,000
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
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