ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	11.60	11.60	11.15	11.22	11.22	-3.53%	13,762,410
Nov 3, 2025	11.67	11.77	11.47	11.63	11.63	0.35%	14,106,700
Oct 31, 2025	11.03	11.66	11.03	11.59	11.59	4.70%	22,725,710
Oct 30, 2025	11.40	11.43	11.03	11.07	11.07	-4.82%	19,717,130
Oct 29, 2025	11.48	11.68	11.32	11.63	11.63	1.22%	12,408,140
Oct 28, 2025	11.63	11.68	11.45	11.49	11.49	-0.86%	9,574,814
Oct 27, 2025	11.43	11.68	11.33	11.59	11.59	2.57%	14,020,960
Oct 24, 2025	11.36	11.45	11.26	11.30	11.30	-	7,537,889
Oct 23, 2025	11.42	11.57	11.11	11.30	11.30	-1.91%	10,749,100
Oct 22, 2025	11.45	11.97	11.43	11.52	11.52	0.79%	12,497,890
Oct 21, 2025	11.25	11.44	11.22	11.43	11.43	1.60%	9,561,536
Oct 20, 2025	11.35	11.52	11.15	11.25	11.25	0.18%	10,153,450
Oct 17, 2025	11.58	11.80	11.23	11.23	11.23	-3.44%	14,067,150
Oct 16, 2025	11.59	11.94	11.51	11.63	11.63	-0.68%	17,204,980
Oct 15, 2025	11.11	11.88	10.98	11.71	11.71	5.97%	26,723,510
Oct 14, 2025	11.40	11.49	10.98	11.05	11.05	-2.21%	12,285,690
Oct 13, 2025	10.71	11.38	10.71	11.30	11.30	-1.82%	11,738,900
Oct 10, 2025	11.62	11.72	11.47	11.51	11.51	-1.79%	10,692,470
Oct 9, 2025	11.42	11.79	11.33	11.72	11.72	2.72%	15,119,580
Sep 30, 2025	11.50	11.56	11.41	11.41	11.41	-0.78%	10,368,970
Sep 29, 2025	11.41	11.59	11.13	11.50	11.50	0.79%	13,317,070
Sep 26, 2025	12.00	12.00	11.38	11.41	11.41	-5.23%	22,229,680
Sep 25, 2025	12.00	12.30	11.83	12.04	12.04	0.42%	19,090,600
Sep 24, 2025	11.83	12.02	11.81	11.99	11.99	0.33%	14,864,720
Sep 23, 2025	12.60	12.60	11.66	11.95	11.95	-5.16%	28,012,170
Sep 22, 2025	12.70	12.93	12.42	12.60	12.60	-0.71%	18,241,020
Sep 19, 2025	12.82	13.26	12.56	12.69	12.69	-2.38%	24,462,610
Sep 18, 2025	13.43	13.64	12.83	13.00	13.00	-3.27%	38,235,800
Sep 17, 2025	13.89	13.96	13.34	13.44	13.44	-3.59%	40,545,420
Sep 16, 2025	13.90	14.03	13.65	13.94	13.94	-0.21%	39,530,080
Sep 15, 2025	13.41	14.33	13.33	13.97	13.97	4.25%	73,055,890
Sep 12, 2025	12.95	13.68	12.76	13.40	13.40	3.47%	50,619,330
Sep 11, 2025	12.62	13.00	11.98	12.95	12.95	-1.89%	43,242,560
Sep 10, 2025	12.99	13.68	12.98	13.20	13.20	0.46%	30,218,710
Sep 9, 2025	13.67	14.25	13.10	13.14	13.14	-4.44%	52,051,570
Sep 8, 2025	13.22	13.86	13.18	13.75	13.75	4.32%	64,173,020
Sep 5, 2025	13.13	13.49	12.30	13.18	13.18	0.08%	48,139,110
Sep 4, 2025	12.75	13.82	12.66	13.17	13.17	4.36%	62,292,960
Sep 3, 2025	12.94	13.25	12.56	12.62	12.62	-2.47%	23,578,830
Sep 2, 2025	13.20	13.36	12.62	12.94	12.94	-1.60%	33,193,430
Sep 1, 2025	12.61	13.20	12.40	13.15	13.15	3.30%	38,078,280
Aug 29, 2025	12.45	12.90	12.43	12.73	12.73	2.99%	30,115,780
Aug 28, 2025	12.20	12.46	11.67	12.36	12.36	-0.24%	34,328,770
Aug 27, 2025	12.89	13.10	12.33	12.39	12.39	-4.18%	30,426,650
Aug 26, 2025	13.22	13.34	12.90	12.93	12.93	-3.65%	35,450,640
Aug 25, 2025	13.03	13.52	12.96	13.42	13.42	2.84%	42,882,450
Aug 22, 2025	12.98	13.06	12.73	13.05	13.05	-0.31%	30,422,350
Aug 21, 2025	13.32	13.39	12.95	13.09	13.09	-1.80%	30,226,900
Aug 20, 2025	13.42	13.69	13.05	13.33	13.33	-2.84%	47,044,110
Aug 19, 2025	13.30	14.25	13.25	13.72	13.72	2.16%	75,582,170