Chipbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	116.50	120.50	116.50	120.50	-	5.70%	5,869,433
Apr 16, 2026	107.50	114.50	102.00	114.00	114.00	7.55%	23,635,576
Apr 15, 2026	114.00	115.00	102.50	106.00	106.00	-6.19%	21,266,710
Apr 14, 2026	114.00	115.50	108.00	113.00	113.00	-3.00%	57,144,570
Apr 13, 2026	112.00	116.50	111.50	116.50	116.50	9.91%	31,590,110
Apr 10, 2026	103.50	106.00	102.50	106.00	106.00	9.84%	48,200,290
Apr 9, 2026	99.90	104.50	95.50	96.50	96.50	-2.23%	92,310,630
Apr 8, 2026	98.00	98.70	98.00	98.70	98.70	9.91%	20,055,080
Apr 7, 2026	91.00	92.40	85.10	89.80	89.80	6.90%	109,940,717
Apr 2, 2026	80.00	84.00	79.70	84.00	84.00	9.95%	72,957,837
Apr 1, 2026	75.40	76.40	72.30	76.40	76.40	9.93%	26,045,070
Mar 31, 2026	75.20	76.50	69.20	69.50	69.50	-9.39%	31,827,340
Mar 30, 2026	74.60	78.20	74.30	76.70	76.70	-0.13%	40,412,240
Mar 27, 2026	77.00	78.70	75.20	76.80	76.80	-1.29%	45,691,685
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