ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	10.11	10.82	10.11	10.61	10.61	4.84%	27,414,280
Jan 7, 2026	10.03	10.27	10.00	10.12	10.12	0.80%	13,136,450
Jan 6, 2026	10.09	10.11	9.88	10.04	10.04	-0.69%	13,915,090
Jan 5, 2026	9.55	10.17	9.54	10.11	10.11	5.75%	17,079,810
Dec 31, 2025	9.58	9.62	9.48	9.56	9.56	-0.10%	5,294,724
Dec 30, 2025	9.65	9.69	9.52	9.57	9.57	-0.52%	5,515,384
Dec 29, 2025	9.68	9.71	9.56	9.62	9.62	-0.62%	5,690,600
Dec 26, 2025	9.82	9.84	9.65	9.68	9.68	-1.43%	6,761,635
Dec 25, 2025	9.70	9.84	9.68	9.82	9.82	0.51%	5,017,800
Dec 24, 2025	9.75	9.80	9.69	9.77	9.77	0.51%	3,723,500
Dec 23, 2025	9.84	9.88	9.68	9.72	9.72	-1.12%	5,382,089
Dec 22, 2025	9.84	9.86	9.73	9.83	9.83	0.20%	5,113,299
Dec 19, 2025	9.59	9.84	9.57	9.81	9.81	2.19%	6,174,252
Dec 18, 2025	9.40	9.73	9.38	9.60	9.60	1.59%	7,151,700
Dec 17, 2025	9.49	9.52	9.27	9.45	9.45	-0.32%	7,907,274