Chipbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.30	59.80	58.20	59.60	59.60	2.41%	4,468,243
Oct 30, 2025	59.50	59.80	57.90	58.20	58.20	-1.36%	2,049,359
Oct 29, 2025	57.80	59.50	57.80	59.00	59.00	2.61%	4,927,289
Oct 28, 2025	56.00	57.80	56.00	57.50	57.50	2.68%	3,805,966
Oct 27, 2025	58.20	58.20	56.00	56.00	56.00	-3.11%	8,157,958
Oct 23, 2025	58.10	58.50	57.70	57.80	57.80	-1.37%	2,492,566
Oct 22, 2025	58.70	59.20	58.40	58.60	58.60	-0.17%	2,097,570
Oct 21, 2025	58.10	60.30	57.60	58.70	58.70	1.03%	4,366,453
Oct 20, 2025	57.30	58.50	57.20	58.10	58.10	1.40%	2,693,020
Oct 17, 2025	57.00	57.90	57.00	57.30	57.30	0.53%	2,480,985
Oct 16, 2025	56.90	57.40	56.60	57.00	57.00	0.71%	1,391,018
Oct 15, 2025	56.00	56.70	55.90	56.60	56.60	1.25%	1,299,066
Oct 14, 2025	57.00	57.80	55.70	55.90	55.90	-1.24%	2,611,014
Oct 13, 2025	55.50	57.40	55.50	56.60	56.60	-2.25%	2,844,752
Oct 9, 2025	56.40	58.30	56.30	57.90	57.90	3.58%	5,449,236
Oct 8, 2025	55.90	56.40	55.60	55.90	55.90	0.18%	2,074,935
Oct 7, 2025	55.50	55.90	55.10	55.80	55.80	1.27%	2,096,948
Oct 3, 2025	55.20	55.50	54.90	55.10	55.10	-0.18%	1,283,361
Oct 2, 2025	55.40	55.50	54.90	55.20	55.20	-	1,052,709
Oct 1, 2025	55.40	56.20	55.10	55.20	55.20	-0.36%	1,191,275
Sep 30, 2025	55.20	55.70	54.90	55.40	55.40	0.36%	1,370,371
Sep 29, 2025	55.20	55.20	55.20	55.20	55.20	-	-
Sep 26, 2025	55.90	56.00	54.90	55.20	55.20	-1.78%	1,920,899
Sep 25, 2025	55.90	57.60	55.90	56.20	56.20	0.54%	2,748,523
Sep 24, 2025	56.80	56.80	55.80	55.90	55.90	-1.24%	2,029,264
Sep 23, 2025	55.80	59.00	55.10	56.60	56.60	1.80%	8,326,982
Sep 22, 2025	55.90	56.00	55.50	55.60	55.60	-0.18%	1,300,137
Sep 19, 2025	56.00	56.50	55.50	55.70	55.70	0.72%	5,146,354
Sep 18, 2025	54.00	55.80	54.00	55.30	55.30	2.98%	5,816,981
Sep 17, 2025	53.60	54.70	53.50	53.70	53.70	0.37%	2,378,541
Sep 16, 2025	53.10	53.70	53.10	53.50	53.50	0.94%	1,752,996
Sep 15, 2025	53.70	53.80	52.90	53.00	53.00	-1.12%	1,636,240
Sep 12, 2025	53.60	54.00	53.50	53.60	53.60	0.19%	840,542
Sep 11, 2025	54.70	54.70	53.40	53.50	53.50	-1.83%	2,084,605
Sep 10, 2025	55.00	55.00	54.50	54.50	54.50	-0.73%	1,863,442
Sep 9, 2025	54.80	55.00	54.40	54.90	54.90	0.37%	2,467,655
Sep 8, 2025	54.10	55.40	53.90	54.70	54.70	1.67%	3,814,215
Sep 5, 2025	53.90	54.20	53.70	53.80	53.80	-	1,228,646
Sep 4, 2025	53.70	54.30	53.70	53.80	53.80	0.37%	1,603,001
Sep 3, 2025	53.40	53.70	53.30	53.60	53.60	0.75%	1,131,793
Sep 2, 2025	53.20	53.80	52.80	53.20	53.20	-0.19%	895,083
Sep 1, 2025	53.60	53.70	52.90	53.30	53.30	-0.56%	978,257
Aug 29, 2025	54.00	54.10	53.60	53.60	53.60	-0.19%	1,369,211
Aug 28, 2025	53.60	54.20	53.50	53.70	53.70	0.19%	1,678,553
Aug 27, 2025	53.60	53.80	53.30	53.60	53.60	0.37%	1,619,118
Aug 26, 2025	52.50	53.40	52.50	53.40	53.40	1.71%	1,766,853
Aug 25, 2025	52.50	52.80	52.30	52.50	52.50	0.57%	931,153
Aug 22, 2025	52.50	52.60	52.20	52.20	52.20	-0.57%	711,313
Aug 21, 2025	52.10	52.70	52.10	52.50	52.50	0.77%	1,110,923
Aug 20, 2025	53.20	53.20	51.80	52.10	52.10	-2.07%	4,772,555