Chipbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	73.50	77.80	73.10	77.80	77.80	9.89%	54,515,433
Mar 25, 2026	67.60	70.90	66.40	70.80	70.80	9.77%	27,408,735
Mar 24, 2026	67.50	69.30	63.50	64.50	64.50	0.47%	16,112,152
Mar 23, 2026	60.30	65.30	60.30	64.20	64.20	-4.18%	17,282,840
Mar 20, 2026	72.30	72.50	66.60	67.00	67.00	-5.77%	25,842,790
Mar 19, 2026	71.70	73.40	70.00	71.10	71.10	-1.11%	44,162,275
Mar 18, 2026	69.80	71.90	67.50	71.90	71.90	9.94%	67,572,871
Mar 17, 2026	61.00	65.40	60.90	65.40	65.40	9.92%	37,999,094
Mar 16, 2026	59.80	60.70	58.20	59.50	59.50	1.19%	15,375,710
Mar 13, 2026	60.40	62.10	57.90	58.80	58.80	-3.61%	21,574,800
Mar 12, 2026	55.60	61.00	55.30	61.00	61.00	9.91%	24,120,544
Mar 11, 2026	53.10	56.20	52.70	55.50	55.50	6.32%	5,176,108
Mar 10, 2026	52.30	52.50	51.80	52.20	52.20	1.75%	1,629,015
Mar 9, 2026	51.20	51.30	50.20	51.30	51.30	-2.66%	4,289,903
Mar 6, 2026	52.20	52.90	51.90	52.70	52.70	0.38%	1,372,357
Mar 5, 2026	52.40	52.80	52.00	52.50	52.50	2.54%	2,579,946
Mar 4, 2026	52.40	52.50	51.10	51.20	51.20	-3.21%	4,368,842
Mar 3, 2026	54.80	54.80	52.80	52.90	52.90	-3.47%	4,027,585
Mar 2, 2026	55.10	55.80	54.40	54.80	54.80	-3.01%	4,207,009
Feb 26, 2026	55.50	56.80	55.30	56.50	56.50	1.80%	3,508,782
Feb 25, 2026	56.00	56.20	55.10	55.50	55.50	-0.36%	1,882,740
Feb 24, 2026	55.00	56.00	54.90	55.70	55.70	1.83%	2,789,463
Feb 23, 2026	53.40	55.00	53.40	54.70	54.70	3.40%	2,935,547
Feb 11, 2026	53.50	53.60	52.90	52.90	52.90	-1.12%	3,191,380
Feb 10, 2026	53.80	54.10	53.20	53.50	53.50	0.75%	1,642,301
Feb 9, 2026	54.00	54.00	53.10	53.10	53.10	0.38%	1,573,461
Feb 6, 2026	53.40	53.60	52.40	52.90	52.90	-1.49%	2,365,722
Feb 5, 2026	54.50	55.40	53.60	53.70	53.70	-2.19%	2,312,575
Feb 4, 2026	54.00	55.10	53.80	54.90	54.90	1.10%	1,377,578
Feb 3, 2026	54.70	55.00	53.40	54.30	54.30	0.56%	2,240,409
Feb 2, 2026	54.20	54.30	53.10	54.00	54.00	-1.46%	2,703,885
Jan 30, 2026	56.90	56.90	54.80	54.80	54.80	-4.20%	3,145,731
Jan 29, 2026	59.30	59.30	57.00	57.20	57.20	-2.72%	3,091,864
Jan 28, 2026	58.20	59.60	58.20	58.80	58.80	1.20%	3,147,468
Jan 27, 2026	58.50	58.80	58.00	58.10	58.10	-0.51%	2,390,226
Jan 26, 2026	58.30	58.80	57.00	58.40	58.40	0.86%	3,408,660
Jan 23, 2026	58.20	58.20	56.90	57.90	57.90	0.17%	2,700,044
Jan 22, 2026	58.80	58.80	57.70	57.80	57.80	0.17%	3,182,512
Jan 21, 2026	59.20	59.50	57.70	57.70	57.70	-3.03%	3,834,675
Jan 20, 2026	58.10	60.00	57.60	59.50	59.50	2.23%	6,735,075
Jan 19, 2026	57.60	58.60	57.30	58.20	58.20	1.57%	4,853,257
Jan 16, 2026	56.70	57.80	56.40	57.30	57.30	1.42%	4,378,405
Jan 15, 2026	57.00	57.00	55.90	56.50	56.50	-0.88%	3,160,696
Jan 14, 2026	57.00	57.70	56.30	57.00	57.00	1.79%	6,443,541
Jan 13, 2026	55.30	57.10	55.10	56.00	56.00	1.27%	6,266,531
Jan 12, 2026	54.70	55.50	54.70	55.30	55.30	2.22%	4,233,196
Jan 9, 2026	54.70	54.70	53.40	54.10	54.10	-1.10%	2,311,847
Jan 8, 2026	55.40	55.40	54.30	54.70	54.70	-1.26%	3,421,333
Jan 7, 2026	54.30	56.00	54.20	55.40	55.40	2.59%	6,829,008
Jan 6, 2026	52.70	54.30	52.70	54.00	54.00	2.47%	5,086,106