Skip to main content
logo
SCHMID Group N.V. (SHMD)
NASDAQ: SHMD · Real-Time Price · USD
2.820
+0.020 (0.71%)
At close: Aug 1, 2025, 4:00 PM
2.800
-0.020 (-0.71%)
After-hours: Aug 1, 2025, 4:08 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.903.042.802.822.820.71%25,557
Jul 31, 20252.752.802.752.802.804.48%4,737
Jul 30, 20252.742.782.652.682.68-0.74%9,772
Jul 29, 20252.722.742.702.702.701.50%14,043
Jul 28, 20252.752.752.662.662.66-1.59%4,290
Jul 25, 20252.732.772.662.702.70-1.71%12,483
Jul 24, 20252.762.892.662.752.751.85%18,083
Jul 23, 20252.692.702.682.702.70-1.32%5,398
Jul 22, 20252.802.812.742.742.74-4.00%7,055
Jul 21, 20252.972.972.762.852.85-4.04%28,664
Jul 18, 20252.982.982.972.972.97-2.30%2,027
Jul 17, 20253.093.092.903.043.04-1.30%14,100
Jul 16, 20253.123.153.083.083.081.85%8,146
Jul 15, 20253.073.112.963.023.021.14%10,261
Jul 14, 20253.143.162.912.992.99-4.78%44,716
Jul 11, 20252.893.192.893.143.145.37%18,690
Jul 10, 20253.103.112.752.982.98-63,422
Jul 9, 20253.263.452.982.982.98-7.45%13,908
Jul 8, 20253.223.503.153.223.22-5.57%33,473
Jul 7, 20252.713.412.713.413.4126.77%176,072
Jul 3, 20252.812.812.692.692.69-3.58%9,806
Jul 2, 20252.812.912.722.792.795.68%28,216
Jul 1, 20252.812.982.642.642.64-4.69%8,806
Jun 30, 20252.702.862.662.772.775.73%6,466
Jun 27, 20252.722.772.622.622.62-5.07%35,438
Jun 26, 20252.772.962.662.762.761.10%55,056
Jun 25, 20252.782.782.732.732.732.63%1,938
Jun 24, 20252.672.782.662.662.66-0.75%14,995
Jun 23, 20252.702.842.662.682.68-0.81%24,868
Jun 20, 20252.762.802.652.702.70-1.21%44,991
Jun 18, 20252.772.812.672.742.742.82%4,037
Jun 17, 20252.742.842.622.662.66-3.45%26,760
Jun 16, 20252.732.892.652.762.763.18%5,749
Jun 13, 20252.732.732.652.672.67-2.55%2,855
Jun 12, 20252.742.752.652.742.742.62%4,363
Jun 11, 20252.752.762.652.672.67-2.91%8,006
Jun 10, 20252.832.972.652.752.752.27%12,831
Jun 9, 20252.692.722.682.692.69-3.62%2,993
Jun 6, 20252.552.872.552.792.795.48%16,583
Jun 5, 20252.492.752.412.652.659.75%19,725
Jun 4, 20252.572.582.352.412.41-4.52%26,928
Jun 3, 20252.492.642.332.522.520.16%134,540
Jun 2, 20252.822.872.472.522.52-8.70%35,375
May 30, 20252.872.952.762.762.76-7.38%5,835
May 29, 20252.903.002.722.982.986.05%33,719
May 28, 20252.872.992.682.812.81-6.02%29,258
May 27, 20253.113.112.892.992.99-1.97%18,225
May 23, 20253.013.092.963.053.052.18%8,224
May 22, 20253.033.202.972.992.994.74%30,318
May 21, 20252.813.102.732.852.85-0.77%13,813