Chipbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	58.80	58.80	58.00	58.30	-	1.04%	2,149,669
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
Jan 5, 2026	54.90	54.90	52.60	52.70	52.70	-3.48%	5,493,794
Jan 2, 2026	54.40	54.90	53.90	54.60	54.60	1.30%	4,633,899
Dec 31, 2025	53.00	54.60	53.00	53.90	53.90	1.89%	5,082,959
Dec 30, 2025	52.50	53.10	52.10	52.90	52.90	0.76%	3,367,662
Dec 29, 2025	52.00	52.70	51.70	52.50	52.50	0.96%	3,027,009
Dec 26, 2025	52.70	52.70	51.80	52.00	52.00	-0.95%	3,148,525
Dec 24, 2025	53.20	53.20	52.40	52.50	52.50	-0.76%	1,065,332
Dec 23, 2025	53.00	53.10	52.70	52.90	52.90	-0.19%	749,259
Dec 22, 2025	52.50	53.00	52.40	53.00	53.00	1.34%	680,991
Dec 19, 2025	52.70	52.80	52.20	52.30	52.30	-0.38%	1,240,103
Dec 18, 2025	52.40	53.00	52.40	52.50	52.50	-0.19%	1,030,257
Dec 17, 2025	53.10	53.80	52.50	52.60	52.60	-0.38%	4,325,450
Dec 16, 2025	52.60	53.40	52.00	52.80	52.80	-0.19%	2,370,311
Dec 15, 2025	52.50	53.10	52.00	52.90	52.90	-0.56%	764,965
Dec 12, 2025	52.90	53.40	52.90	53.20	53.20	0.76%	828,547
Dec 11, 2025	52.60	53.20	52.60	52.80	52.80	0.38%	927,155
Dec 10, 2025	53.10	53.40	52.40	52.60	52.60	-0.94%	2,106,095
Dec 9, 2025	53.70	53.70	53.10	53.10	53.10	-1.12%	998,298
Dec 8, 2025	52.90	53.90	52.90	53.70	53.70	1.51%	1,420,825
Dec 5, 2025	53.20	53.40	52.20	52.90	52.90	-0.56%	1,578,401
Dec 4, 2025	53.30	53.60	53.10	53.20	53.20	-0.37%	895,115
Dec 3, 2025	53.60	53.70	53.30	53.40	53.40	0.19%	710,565
Dec 2, 2025	53.00	53.60	52.90	53.30	53.30	0.57%	1,240,133
Dec 1, 2025	53.20	53.50	52.90	53.00	53.00	-0.38%	1,146,302
Nov 28, 2025	52.80	53.30	52.60	53.20	53.20	1.53%	1,431,783
Nov 27, 2025	52.50	53.10	52.10	52.40	52.40	0.38%	2,986,417
Nov 26, 2025	52.60	52.90	52.20	52.20	52.20	0.38%	3,272,193
Nov 25, 2025	52.10	52.60	51.80	52.00	52.00	0.78%	3,253,364
Nov 24, 2025	51.30	51.90	51.20	51.60	51.60	0.19%	4,379,390
Nov 21, 2025	51.80	52.20	50.60	51.50	51.50	-1.72%	5,247,217
Nov 20, 2025	52.10	52.50	51.70	52.40	52.40	1.95%	4,294,501
Nov 19, 2025	51.50	52.10	51.40	51.40	51.40	-0.19%	5,250,116
Nov 18, 2025	53.50	53.50	51.50	51.50	51.50	-4.28%	6,295,767
Nov 17, 2025	56.40	56.40	53.60	53.80	53.80	-4.61%	5,288,941
Nov 14, 2025	56.50	57.30	56.30	56.40	56.40	-1.40%	1,731,415
Nov 13, 2025	57.40	57.80	57.00	57.20	57.20	0.70%	1,388,016
Nov 12, 2025	56.80	57.30	56.40	56.80	56.80	0.89%	1,887,316