ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	9.63	9.69	9.47	9.48	9.48	-1.35%	6,021,853
Dec 15, 2025	9.75	9.81	9.60	9.61	9.61	-2.14%	6,090,904
Dec 12, 2025	9.79	9.90	9.74	9.82	9.82	-	5,917,600
Dec 11, 2025	10.01	10.05	9.82	9.82	9.82	-1.60%	4,992,900
Dec 10, 2025	9.95	10.05	9.81	9.98	9.98	-0.20%	5,781,047
Dec 9, 2025	9.98	10.30	9.96	10.00	10.00	0.10%	10,573,140
Dec 8, 2025	9.94	10.07	9.94	9.99	9.99	1.01%	6,083,657
Dec 5, 2025	9.87	9.92	9.67	9.89	9.89	0.20%	6,024,600
Dec 4, 2025	9.86	9.93	9.74	9.87	9.87	0.10%	5,112,443
Dec 3, 2025	10.17	10.19	9.81	9.86	9.86	-2.57%	9,778,001
Dec 2, 2025	10.32	10.32	10.10	10.12	10.12	-1.94%	5,544,764
Dec 1, 2025	10.39	10.43	10.30	10.32	10.32	-0.67%	6,018,600
Nov 28, 2025	10.39	10.40	10.26	10.39	10.39	-0.10%	5,539,600
Nov 27, 2025	10.30	10.50	10.24	10.40	10.40	-0.19%	7,136,335
Nov 26, 2025	10.39	10.72	10.34	10.42	10.42	0.68%	9,467,900
Nov 25, 2025	10.40	10.50	10.27	10.35	10.35	0.68%	6,232,025
Nov 24, 2025	10.12	10.35	10.10	10.28	10.28	1.68%	7,230,350
Nov 21, 2025	10.58	10.69	10.08	10.11	10.11	-4.71%	12,393,070
Nov 20, 2025	10.86	10.96	10.59	10.61	10.61	-2.39%	9,409,700
Nov 19, 2025	11.11	11.18	10.74	10.87	10.87	-2.51%	10,348,150
Nov 18, 2025	11.23	11.34	11.08	11.15	11.15	-0.89%	10,753,280
Nov 17, 2025	11.90	11.99	11.22	11.25	11.25	-3.60%	18,315,250
Nov 14, 2025	11.13	11.90	11.11	11.67	11.67	3.73%	30,268,110
Nov 13, 2025	11.01	11.29	10.91	11.25	11.25	2.93%	14,477,700
Nov 12, 2025	11.00	11.13	10.88	10.93	10.93	-1.00%	8,345,415