Chaintech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.20	41.20	39.15	39.40	39.40	-4.48%	3,564,426
Jun 17, 2026	40.50	43.45	39.80	41.25	41.25	4.43%	11,249,760
Jun 16, 2026	38.80	42.15	38.00	39.50	39.50	3.00%	8,114,548
Jun 15, 2026	36.30	38.70	36.20	38.35	38.35	6.68%	3,563,952
Jun 12, 2026	40.05	40.05	35.90	35.95	35.95	-1.37%	8,040,355
Jun 11, 2026	34.90	36.45	34.90	36.45	36.45	9.95%	1,444,665
Jun 10, 2026	33.40	34.75	33.05	33.15	33.15	-3.35%	665,143
Jun 9, 2026	33.70	34.50	33.05	34.30	34.30	3.31%	422,256
Jun 8, 2026	31.95	34.00	31.95	33.20	33.20	-6.35%	733,245
Jun 5, 2026	35.75	35.75	34.30	35.45	35.45	-0.84%	586,069
Jun 4, 2026	36.80	36.80	35.30	35.75	35.75	-1.92%	774,646
Jun 3, 2026	36.80	37.00	35.90	36.45	36.45	1.11%	928,195
Jun 2, 2026	37.00	37.55	35.55	36.05	36.05	-1.77%	1,206,355
Jun 1, 2026	35.85	37.00	35.85	36.70	36.70	3.09%	1,317,507
May 29, 2026	35.10	36.10	35.10	35.60	35.60	2.89%	642,051
May 28, 2026	36.15	37.00	34.50	34.60	34.60	-5.21%	1,596,189
May 27, 2026	35.25	37.00	35.00	36.50	36.50	4.58%	1,837,841
May 26, 2026	35.20	35.45	34.40	34.90	34.90	-0.29%	687,851
May 25, 2026	35.00	35.65	34.85	35.00	35.00	0.86%	877,321
May 22, 2026	34.40	34.85	34.15	34.70	34.70	1.91%	618,830
May 21, 2026	33.30	34.50	33.05	34.05	34.05	4.29%	575,172
May 20, 2026	32.60	33.20	32.30	32.65	32.65	0.46%	347,679
May 19, 2026	34.50	34.60	32.40	32.50	32.50	-5.39%	808,578
May 18, 2026	34.30	35.40	33.80	34.35	34.35	-0.72%	763,815
May 15, 2026	35.40	35.95	34.30	34.60	34.60	-1.70%	1,923,583
May 14, 2026	33.65	35.40	33.65	35.20	35.20	4.76%	2,092,642
May 13, 2026	33.90	34.50	33.20	33.60	33.60	-1.18%	948,638
May 12, 2026	33.70	34.60	33.10	34.00	34.00	3.34%	1,871,812
May 11, 2026	32.85	33.80	32.85	32.90	32.90	6.65%	2,021,491
May 8, 2026	31.00	31.90	30.50	30.85	30.85	-0.48%	443,717
May 7, 2026	31.05	31.30	30.65	31.00	31.00	-1.74%	552,052
May 6, 2026	32.70	32.70	31.20	31.55	31.55	-2.17%	723,057
May 5, 2026	31.20	32.35	31.00	32.25	32.25	4.54%	870,100
May 4, 2026	30.65	31.30	30.45	30.85	30.85	1.82%	617,415
Apr 30, 2026	30.30	31.10	30.15	30.30	30.30	1.51%	642,177
Apr 29, 2026	30.35	30.35	29.75	29.85	29.85	-0.50%	138,419
Apr 28, 2026	29.70	30.35	29.05	30.00	30.00	1.69%	225,394
Apr 27, 2026	29.50	29.60	28.40	29.50	29.50	-0.34%	384,121
Apr 24, 2026	29.85	29.85	29.00	29.60	29.60	-0.34%	314,429
Apr 23, 2026	31.15	31.50	29.00	29.70	29.70	-3.41%	534,158
Apr 22, 2026	31.20	31.20	30.60	30.75	30.75	-1.44%	347,476
Apr 21, 2026	30.15	31.50	30.15	31.20	31.20	4.00%	857,736
Apr 20, 2026	30.50	30.50	29.95	30.00	30.00	-0.66%	341,250
Apr 17, 2026	31.05	31.25	30.15	30.20	30.20	-2.74%	427,576
Apr 16, 2026	31.40	31.95	31.05	31.05	31.05	-0.80%	571,369
Apr 15, 2026	30.90	31.85	29.50	31.30	31.30	3.30%	1,505,133
Apr 14, 2026	32.30	32.30	30.25	30.30	30.30	2.89%	1,497,276
Apr 13, 2026	29.45	29.45	29.45	29.45	29.45	9.89%	400,889
Apr 10, 2026	26.75	27.20	26.15	26.80	26.80	0.37%	292,867
Apr 9, 2026	27.05	27.05	26.55	26.70	26.70	-1.11%	189,997