Chumpower Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.00	28.10	27.10	27.10	27.10	-3.21%	20,030
Jun 17, 2026	27.00	28.00	26.90	28.00	28.00	1.45%	8,250
Jun 16, 2026	27.00	27.60	27.00	27.60	27.60	1.85%	25,550
Jun 15, 2026	28.10	28.20	26.90	27.10	27.10	-3.56%	32,676
Jun 12, 2026	28.85	29.00	27.85	28.10	28.10	-2.60%	42,133
Jun 11, 2026	26.70	28.85	26.55	28.85	28.85	8.46%	44,650
Jun 10, 2026	26.50	26.70	26.50	26.60	26.60	-	17,600
Jun 9, 2026	26.90	27.00	26.00	26.60	26.60	-1.48%	107,304
Jun 8, 2026	26.60	27.00	26.60	27.00	27.00	-1.82%	30,028
Jun 5, 2026	28.05	28.60	27.40	27.50	27.50	-2.83%	69,834
Jun 4, 2026	29.10	29.20	28.30	28.30	28.30	-4.23%	76,310
Jun 3, 2026	29.55	29.55	29.00	29.55	29.55	-	65,270
Jun 2, 2026	30.05	30.05	28.90	29.55	29.55	-2.48%	54,390
Jun 1, 2026	30.70	30.80	29.40	30.30	30.30	1.17%	128,136
May 29, 2026	29.80	32.25	29.80	29.95	29.95	2.22%	215,113
May 28, 2026	27.20	29.80	26.95	29.30	29.30	9.12%	175,055
May 27, 2026	26.30	26.85	26.30	26.85	26.85	1.70%	28,680
May 26, 2026	25.90	26.80	25.90	26.40	26.40	1.54%	52,104
May 25, 2026	25.90	26.20	25.70	26.00	26.00	0.39%	61,050
May 22, 2026	26.20	26.20	25.75	25.90	25.90	0.39%	97,005
May 21, 2026	25.90	26.20	25.50	25.80	25.80	-0.77%	93,600
May 20, 2026	26.20	26.20	25.70	26.00	26.00	0.39%	36,100
May 19, 2026	25.90	26.30	25.80	25.90	25.90	-	21,087
May 18, 2026	25.90	26.30	25.90	25.90	25.90	-0.38%	48,502
May 15, 2026	25.80	26.10	25.65	26.00	26.00	0.39%	116,510
May 14, 2026	25.90	26.10	25.50	25.90	25.90	-	153,146
May 13, 2026	26.90	26.90	25.70	25.90	25.90	-3.36%	128,802
May 12, 2026	27.10	27.10	26.50	26.80	26.80	-1.11%	130,100
May 11, 2026	27.45	27.45	26.05	27.10	27.10	-1.09%	122,474
May 8, 2026	27.45	27.60	26.35	27.40	27.40	-0.18%	87,616
May 7, 2026	27.90	27.90	27.15	27.45	27.45	-1.96%	83,486
May 6, 2026	28.00	28.00	27.00	28.00	28.00	-	89,341
May 5, 2026	27.30	28.00	26.70	28.00	28.00	2.56%	88,340
May 4, 2026	27.25	27.35	26.55	27.30	27.30	1.11%	58,477
Apr 30, 2026	27.95	27.95	26.20	27.00	27.00	-1.10%	75,097
Apr 29, 2026	27.90	27.90	26.80	27.30	27.30	-1.80%	47,613
Apr 28, 2026	26.30	27.90	25.40	27.80	27.80	5.70%	108,716
Apr 27, 2026	26.50	27.00	25.30	26.30	26.30	-1.50%	82,472
Apr 24, 2026	26.80	26.90	26.00	26.70	26.70	-0.74%	316,291
Apr 23, 2026	32.20	32.20	23.10	26.90	26.90	-13.73%	609,700
Apr 22, 2026	35.85	36.65	31.65	32.50	31.18	-10.10%	574,642
Apr 21, 2026	37.65	38.75	34.35	36.15	34.68	-4.11%	1,315,056
Apr 20, 2026	24.10	41.15	24.10	37.70	36.17	57.41%	2,169,389
Apr 17, 2026	24.00	25.05	23.20	23.95	22.98	-0.21%	186,960
Apr 16, 2026	22.60	24.20	22.30	24.00	23.03	7.62%	280,166
Apr 15, 2026	21.05	22.55	20.45	22.30	21.40	8.78%	230,239
Apr 14, 2026	20.60	20.60	20.15	20.50	19.67	-0.49%	47,320
Apr 13, 2026	21.05	21.05	20.50	20.60	19.76	-2.14%	20,106
Apr 10, 2026	20.60	21.05	20.30	21.05	20.20	0.24%	46,202
Apr 9, 2026	20.90	21.05	20.80	21.00	20.15	-0.94%	13,194