Cachet Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.50	11.68	11.40	11.50	11.50	-0.52%	1,512,700
Oct 28, 2026	11.64	11.76	11.52	11.56	11.56	-0.69%	2,415,013
Oct 27, 2026	11.83	11.90	11.64	11.64	11.64	-1.69%	2,138,000
Oct 26, 2026	11.49	11.88	11.48	11.84	11.84	1.98%	2,659,743
Oct 23, 2026	11.50	11.62	11.26	11.61	11.61	0.96%	3,887,550
Oct 22, 2026	11.79	11.84	11.50	11.50	11.50	-2.46%	2,769,600
Oct 21, 2026	11.82	11.94	11.78	11.79	11.79	-0.25%	1,974,800
Oct 20, 2026	11.85	11.89	11.68	11.82	11.82	-0.17%	2,097,300
Oct 19, 2026	11.79	11.94	11.72	11.84	11.84	-0.08%	2,238,400
Oct 16, 2026	12.05	12.15	11.59	11.85	11.85	-0.25%	3,458,700
Oct 15, 2026	11.99	12.09	11.83	11.88	11.88	-1.82%	2,590,800
Oct 14, 2026	12.24	12.28	12.09	12.10	12.10	-1.14%	1,779,800
Oct 13, 2026	12.22	12.31	12.02	12.24	12.24	-0.08%	2,378,900
Oct 12, 2026	12.31	12.53	12.22	12.25	12.25	-1.05%	2,212,300
Oct 9, 2026	12.17	12.38	12.02	12.38	12.38	1.98%	3,297,600
Oct 8, 2026	12.25	12.39	12.10	12.14	12.14	-0.98%	2,445,500
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