Chaintech Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	37.20	37.80	37.10	37.50	37.50	0.81%	439,668
Sep 8, 2026	37.30	37.70	36.95	37.20	37.20	-0.27%	546,180
Sep 7, 2026	38.50	38.65	37.30	37.30	37.30	-1.58%	751,168
Sep 4, 2026	36.50	38.00	36.35	37.90	37.90	4.26%	969,164
Sep 3, 2026	37.95	38.20	36.20	36.35	36.35	-3.45%	1,158,056
Sep 2, 2026	37.45	37.95	37.25	37.65	37.65	0.53%	566,300
Sep 1, 2026	37.40	38.10	37.40	37.45	37.45	0.13%	588,995
Aug 31, 2026	38.30	38.40	37.40	37.40	37.40	-2.35%	773,546
Aug 28, 2026	38.05	38.60	38.05	38.30	38.30	0.92%	657,898
Aug 27, 2026	38.00	38.35	37.60	37.95	37.95	-0.13%	916,791
Aug 26, 2026	37.80	38.35	37.80	38.00	38.00	0.66%	851,411
Aug 25, 2026	38.00	38.10	36.60	37.75	37.75	-0.40%	987,685
Aug 24, 2026	37.55	38.10	37.25	37.90	37.90	0.93%	1,137,563
Aug 21, 2026	38.60	38.80	37.55	37.55	37.55	-2.72%	2,150,436
Aug 20, 2026	39.20	39.55	38.10	38.60	38.60	-1.03%	1,316,029
Aug 19, 2026	38.30	40.00	38.30	39.00	39.00	-1.39%	2,335,355
Aug 18, 2026	38.55	40.45	38.55	39.55	39.55	3.94%	3,755,326
Aug 17, 2026	40.50	40.50	38.05	38.05	38.05	-7.42%	4,226,561
Aug 14, 2026	41.95	42.20	41.00	41.10	41.10	-2.03%	3,075,900
Aug 13, 2026	41.75	42.50	41.10	41.95	41.95	0.12%	4,813,485
Aug 12, 2026	41.60	42.35	41.40	41.90	41.90	-8.81%	11,561,294
Aug 11, 2026	48.25	48.85	44.80	45.95	45.95	-7.27%	9,298,048
Aug 10, 2026	51.80	51.80	49.25	49.55	49.55	-6.33%	12,290,844
Aug 7, 2026	48.20	52.90	47.55	52.90	52.90	9.87%	14,481,029
Aug 6, 2026	49.10	49.10	47.05	48.15	48.15	-1.93%	3,838,284
Aug 5, 2026	51.00	52.10	49.00	49.10	49.10	-2.19%	9,307,892
Aug 4, 2026	48.30	50.90	46.50	50.20	50.20	3.93%	16,737,026
Aug 3, 2026	48.00	49.65	46.40	48.30	48.30	2.88%	10,094,913
Jul 31, 2026	44.60	46.95	44.55	46.95	46.95	9.95%	6,250,327
Jul 30, 2026	43.15	44.80	41.95	42.70	42.70	-3.28%	3,556,340
Jul 29, 2026	44.00	44.65	41.00	44.15	44.15	1.96%	4,672,485
Jul 28, 2026	44.45	45.95	43.30	43.30	43.30	-5.87%	4,046,601
Jul 27, 2026	46.50	47.60	45.20	46.00	46.00	-1.81%	6,905,102
Jul 24, 2026	45.55	47.90	45.20	46.85	46.85	2.29%	11,240,251
Jul 23, 2026	44.80	46.95	44.05	45.80	45.80	1.44%	10,884,616
Jul 22, 2026	42.20	45.65	42.20	45.15	45.15	8.80%	5,991,971
Jul 21, 2026	41.75	42.30	41.05	41.50	41.50	-0.24%	1,349,544
Jul 20, 2026	40.90	42.50	40.20	41.60	41.60	0.85%	1,755,018
Jul 17, 2026	42.10	42.70	40.90	41.25	41.25	-4.84%	1,641,305
Jul 16, 2026	44.00	44.50	42.60	43.35	43.35	-2.25%	1,800,823
Jul 15, 2026	44.30	45.00	43.20	44.35	44.35	0.23%	2,731,518
Jul 14, 2026	46.45	48.05	43.30	44.25	44.25	0.45%	10,227,940
Jul 13, 2026	44.05	44.05	44.05	44.05	44.05	9.99%	1,889,627
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