ChemPartner PharmaTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	8.62	8.77	8.53	8.63	8.63	-1.03%	12,283,320
May 29, 2026	8.54	9.14	8.28	8.72	8.72	3.32%	24,683,470
May 28, 2026	8.46	8.49	8.22	8.44	8.44	-0.24%	8,195,331
May 27, 2026	8.55	8.58	8.35	8.46	8.46	-1.17%	8,228,266
May 26, 2026	8.80	8.80	8.44	8.56	8.56	-3.39%	11,581,780
May 25, 2026	9.06	9.09	8.72	8.86	8.86	-1.56%	10,877,810
May 22, 2026	9.11	9.21	8.90	9.00	9.00	-1.10%	10,706,570
May 21, 2026	9.22	9.45	9.09	9.10	9.10	-1.62%	11,107,550
May 20, 2026	9.37	9.47	9.20	9.25	9.25	-1.39%	8,242,607
May 19, 2026	9.39	9.54	9.30	9.38	9.38	-0.21%	8,932,100
May 18, 2026	9.44	9.53	9.26	9.40	9.40	-0.42%	8,973,662
May 15, 2026	9.50	9.74	9.36	9.44	9.44	-0.94%	11,665,000
May 14, 2026	9.83	9.88	9.53	9.53	9.53	-3.05%	12,951,820
May 13, 2026	9.87	9.94	9.76	9.83	9.83	-0.71%	12,382,360
May 12, 2026	10.06	10.09	9.88	9.90	9.90	-2.37%	15,867,320
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%	24,098,280
Apr 10, 2026	11.11	11.52	10.95	11.20	11.20	-0.71%	39,468,530
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%	15,950,580
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