Chaintech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.50	41.55	39.35	40.05	40.05	1.01%	1,372,182
Jul 8, 2026	39.90	40.80	38.80	39.65	39.65	-0.63%	1,353,290
Jul 7, 2026	42.00	42.25	39.70	39.90	39.90	-4.09%	1,538,086
Jul 6, 2026	43.05	43.05	41.20	41.60	41.60	-1.77%	1,502,988
Jul 3, 2026	42.00	42.45	41.20	42.35	42.35	0.71%	1,796,534
Jul 2, 2026	42.50	44.30	41.55	42.15	42.05	-3.21%	3,339,929
Jul 1, 2026	46.00	46.50	43.20	43.55	43.45	-3.65%	6,601,782
Jun 30, 2026	42.70	45.20	41.20	45.20	45.09	9.98%	12,102,707
Jun 29, 2026	39.95	42.40	39.20	41.10	41.00	4.18%	7,224,384
Jun 26, 2026	42.75	43.25	39.05	39.45	39.36	-6.85%	7,498,184
Jun 25, 2026	38.95	42.35	38.75	42.35	42.25	10.00%	6,492,729
Jun 24, 2026	39.05	40.25	38.35	38.50	38.41	-2.16%	1,480,798
Jun 23, 2026	39.30	39.70	37.80	39.35	39.26	-	2,018,359
Jun 22, 2026	40.10	40.55	39.35	39.35	39.26	-0.13%	2,601,268
Jun 18, 2026	41.20	41.20	39.15	39.40	39.31	-4.48%	3,564,426
Jun 17, 2026	40.50	43.45	39.80	41.25	41.15	4.43%	11,249,760
Jun 16, 2026	38.80	42.15	38.00	39.50	39.41	3.00%	8,114,548
Jun 15, 2026	36.30	38.70	36.20	38.35	38.26	6.68%	3,564,003
Jun 12, 2026	40.05	40.05	35.90	35.95	35.86	-1.37%	8,040,355
Jun 11, 2026	34.90	36.45	34.90	36.45	36.36	9.95%	1,445,426
Jun 10, 2026	33.40	34.75	33.05	33.15	33.07	-3.35%	665,143
Jun 9, 2026	33.70	34.50	33.05	34.30	34.22	3.31%	422,256
Jun 8, 2026	31.95	34.00	31.95	33.20	33.12	-6.35%	733,245
Jun 5, 2026	35.75	35.75	34.30	35.45	35.37	-0.84%	586,069
Jun 4, 2026	36.80	36.80	35.30	35.75	35.67	-1.92%	774,646
Jun 3, 2026	36.80	37.00	35.90	36.45	36.36	1.11%	928,195
Jun 2, 2026	37.00	37.55	35.55	36.05	35.96	-1.77%	1,206,355
Jun 1, 2026	35.85	37.00	35.85	36.70	36.61	3.09%	1,321,581
May 29, 2026	35.10	36.10	35.10	35.60	35.52	2.89%	642,051
May 28, 2026	36.15	37.00	34.50	34.60	34.52	-5.21%	1,599,389
May 27, 2026	35.25	37.00	35.00	36.50	36.41	4.58%	1,837,841
May 26, 2026	35.20	35.45	34.40	34.90	34.82	-0.29%	687,851
May 25, 2026	35.00	35.65	34.85	35.00	34.92	0.86%	877,321
May 22, 2026	34.40	34.85	34.15	34.70	34.62	1.91%	618,830
May 21, 2026	33.30	34.50	33.05	34.05	33.97	4.29%	575,172
May 20, 2026	32.60	33.20	32.30	32.65	32.57	0.46%	347,679
May 19, 2026	34.50	34.60	32.40	32.50	32.42	-5.39%	808,578
May 18, 2026	34.30	35.40	33.80	34.35	34.27	-0.72%	763,815
May 15, 2026	35.40	35.95	34.30	34.60	34.52	-1.70%	1,923,583
May 14, 2026	33.65	35.40	33.65	35.20	35.12	4.76%	2,092,642
May 13, 2026	33.90	34.50	33.20	33.60	33.52	-1.18%	948,638
May 12, 2026	33.70	34.60	33.10	34.00	33.92	3.34%	1,871,812
May 11, 2026	32.85	33.80	32.85	32.90	32.82	6.65%	2,021,491
May 8, 2026	31.00	31.90	30.50	30.85	30.78	-0.48%	443,717
May 7, 2026	31.05	31.30	30.65	31.00	30.93	-1.74%	552,052
May 6, 2026	32.70	32.70	31.20	31.55	31.48	-2.17%	723,057
May 5, 2026	31.20	32.35	31.00	32.25	32.17	4.54%	870,100
May 4, 2026	30.65	31.30	30.45	30.85	30.78	1.82%	617,415
Apr 30, 2026	30.30	31.10	30.15	30.30	30.23	1.51%	642,177
Apr 29, 2026	30.35	30.35	29.75	29.85	29.78	-0.50%	138,419