ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.15	10.24	9.91	10.14	10.14	0.90%	19,830,900
May 8, 2026	10.00	10.15	9.94	10.05	10.05	0.70%	11,606,460
May 7, 2026	10.06	10.13	9.85	9.98	9.98	-0.40%	13,274,000
May 6, 2026	9.95	10.06	9.95	10.02	10.02	0.30%	13,290,190
Apr 30, 2026	10.00	10.12	9.89	9.99	9.99	-0.10%	12,163,890
Apr 29, 2026	10.17	10.17	9.68	10.00	10.00	-5.66%	27,594,400
Apr 28, 2026	10.50	10.88	10.47	10.60	10.60	0.95%	20,861,830
Apr 27, 2026	10.58	10.59	10.27	10.50	10.50	-0.66%	16,536,470
Apr 24, 2026	10.61	10.74	10.40	10.57	10.57	-0.84%	15,732,190
Apr 23, 2026	10.89	10.92	10.60	10.66	10.66	-2.74%	19,225,200
Apr 22, 2026	10.71	10.97	10.61	10.96	10.96	1.39%	19,310,790
Apr 21, 2026	11.10	11.30	10.76	10.81	10.81	-3.31%	30,404,730
Apr 20, 2026	10.97	11.20	10.97	11.18	11.18	0.81%	20,447,280
Apr 17, 2026	11.27	11.32	10.96	11.09	11.09	-2.89%	31,251,040
Apr 16, 2026	11.20	11.45	11.10	11.42	11.42	-1.47%	39,746,630
Apr 15, 2026	11.56	11.72	11.02	11.59	11.59	3.02%	60,995,580
Apr 14, 2026	11.04	11.27	10.85	11.25	11.25	1.90%	37,816,120
Apr 13, 2026	11.10	11.10	10.92	11.04	11.04	-1.43%	24,099,882
Apr 10, 2026	11.11	11.52	10.95	11.20	11.20	-0.71%	39,468,533
Apr 9, 2026	11.57	11.93	11.04	11.28	11.28	-3.34%	58,085,180
Apr 8, 2026	11.81	11.92	11.44	11.67	11.67	0.09%	55,264,840
Apr 7, 2026	11.97	12.08	11.40	11.66	11.66	-3.00%	57,206,520
Apr 3, 2026	11.92	12.23	11.77	12.02	12.02	-5.65%	72,000,440
Apr 2, 2026	12.50	13.05	11.88	12.74	12.74	2.58%	128,765,300
Apr 1, 2026	10.43	12.42	10.32	12.42	12.42	20.00%	70,643,240
Mar 31, 2026	10.44	10.89	10.35	10.35	10.35	-0.10%	20,851,080
Mar 30, 2026	10.16	10.55	10.16	10.36	10.36	0.88%	14,608,840
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