ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.59	10.35	9.55	10.27	10.27	6.10%	17,866,790
Mar 26, 2026	9.80	10.09	9.58	9.68	9.68	-1.02%	10,034,600
Mar 25, 2026	9.69	9.80	9.60	9.78	9.78	0.51%	9,912,105
Mar 24, 2026	9.27	9.76	9.27	9.73	9.73	6.92%	15,950,589
Mar 23, 2026	9.51	9.63	9.04	9.10	9.10	-5.41%	10,612,210
Mar 20, 2026	9.92	10.09	9.62	9.62	9.62	-3.02%	7,485,975
Mar 19, 2026	10.19	10.19	9.88	9.92	9.92	-3.03%	8,229,500
Mar 18, 2026	10.14	10.27	10.01	10.23	10.23	1.39%	7,513,128
Mar 17, 2026	10.20	10.45	10.08	10.09	10.09	-1.08%	9,553,735
Mar 16, 2026	10.17	10.29	10.10	10.20	10.20	0.59%	6,586,780
Mar 13, 2026	10.11	10.37	10.02	10.14	10.14	0.30%	7,306,636
Mar 12, 2026	10.30	10.31	10.07	10.11	10.11	-2.03%	9,597,490
Mar 11, 2026	10.49	10.59	10.27	10.32	10.32	-1.53%	8,551,690
Mar 10, 2026	10.27	10.49	10.23	10.48	10.48	3.25%	8,875,985
Mar 9, 2026	10.28	10.30	9.99	10.15	10.15	-2.50%	13,363,160
Mar 6, 2026	10.15	10.68	10.15	10.41	10.41	2.06%	14,175,400
Mar 5, 2026	10.01	10.45	9.95	10.20	10.20	3.66%	11,916,400
Mar 4, 2026	9.90	10.03	9.75	9.84	9.84	-1.20%	7,323,421
Mar 3, 2026	10.35	10.48	9.94	9.96	9.96	-3.77%	10,715,700
Mar 2, 2026	10.62	10.71	10.16	10.35	10.35	-4.26%	14,513,530
Feb 27, 2026	10.65	10.85	10.61	10.81	10.81	1.31%	8,677,221
Feb 26, 2026	10.80	10.82	10.64	10.67	10.67	-1.30%	9,011,961
Feb 25, 2026	10.92	10.99	10.75	10.81	10.81	-1.01%	14,349,500
Feb 24, 2026	11.05	11.09	10.88	10.92	10.92	-0.64%	6,614,300
Feb 13, 2026	11.15	11.19	10.98	10.99	10.99	-0.99%	6,712,705
Feb 12, 2026	11.18	11.29	11.08	11.10	11.10	-0.54%	8,803,931
Feb 11, 2026	11.26	11.33	11.14	11.16	11.16	-1.06%	8,942,892
Feb 10, 2026	11.00	11.42	10.91	11.28	11.28	2.36%	16,656,350
Feb 9, 2026	10.91	11.05	10.83	11.02	11.02	1.57%	10,018,610
Feb 6, 2026	10.83	11.03	10.77	10.85	10.85	-0.46%	12,174,000
Feb 5, 2026	11.01	11.11	10.85	10.90	10.90	-1.00%	10,075,220
Feb 4, 2026	10.80	11.03	10.66	11.01	11.01	1.57%	13,400,110
Feb 3, 2026	10.54	10.87	10.49	10.84	10.84	3.53%	12,241,400
Feb 2, 2026	10.46	10.81	10.46	10.47	10.47	0.29%	14,831,083
Jan 30, 2026	10.66	10.83	10.38	10.44	10.44	-2.34%	11,505,620
Jan 29, 2026	10.66	10.89	10.41	10.69	10.69	-0.28%	11,780,520
Jan 28, 2026	10.99	11.05	10.70	10.72	10.72	-2.81%	11,673,980
Jan 27, 2026	11.30	11.30	10.64	11.03	11.03	-1.78%	18,045,050
Jan 26, 2026	11.28	11.47	11.00	11.23	11.23	-0.62%	25,359,320
Jan 23, 2026	10.78	11.45	10.78	11.30	11.30	5.51%	28,216,110
Jan 22, 2026	10.82	10.91	10.69	10.71	10.71	-1.02%	11,731,900
Jan 21, 2026	10.70	11.02	10.61	10.82	10.82	0.19%	11,816,500
Jan 20, 2026	11.03	11.22	10.66	10.80	10.80	-2.00%	21,312,400
Jan 19, 2026	11.30	11.32	10.96	11.02	11.02	-2.48%	18,118,672
Jan 16, 2026	11.72	11.80	11.29	11.30	11.30	-6.38%	41,714,090
Jan 15, 2026	12.01	12.44	11.86	12.07	12.07	-2.27%	43,422,650
Jan 14, 2026	12.45	13.64	12.11	12.35	12.35	-2.68%	80,675,640
Jan 13, 2026	13.93	14.23	12.61	12.69	12.69	0.63%	88,413,450
Jan 12, 2026	11.83	12.90	11.83	12.61	12.61	15.16%	81,363,110
Jan 9, 2026	10.62	10.99	10.31	10.95	10.95	3.20%	33,135,078