Chugai Pharmaceutical Co.... (CHGCF)
OTC: CHGCF
· Real-Time Price · USD
45.25
-1.81 (-3.85%)
At close: Sep 08, 2025, 3:43 PM
45.50
0.55%
After-hours: Sep 08, 2025, 03:42 PM EDT
CHGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.39 | 47.06 | 42.39 | 47.06 | 47.06 | 9.42% | 1,200 |
| Sep 4, 2025 | 46.61 | 46.61 | 41.92 | 43.01 | 43.01 | 4.42% | 1,929 |
| Sep 3, 2025 | 41.03 | 45.81 | 40.87 | 41.19 | 41.19 | -2.51% | 1,200 |
| Sep 2, 2025 | 41.20 | 46.17 | 41.16 | 42.25 | 42.25 | 2.10% | 3,312 |
| Aug 29, 2025 | 41.77 | 45.96 | 41.38 | 41.38 | 41.38 | -1.22% | 1,600 |
| Aug 28, 2025 | 46.37 | 46.37 | 41.56 | 41.89 | 41.89 | 1.77% | 1,340 |
| Aug 27, 2025 | 41.16 | 45.68 | 41.00 | 41.16 | 41.16 | 0.91% | 2,000 |
| Aug 26, 2025 | 39.03 | 45.13 | 39.03 | 40.79 | 40.79 | 3.27% | 6,643 |
| Aug 25, 2025 | 39.80 | 44.45 | 39.50 | 39.50 | 39.50 | -13.01% | 3,500 |
| Aug 22, 2025 | 44.61 | 45.49 | 39.94 | 45.41 | 45.41 | 7.53% | 4,500 |
| Aug 21, 2025 | 43.64 | 43.64 | 42.23 | 42.23 | 42.23 | -2.49% | 4,500 |
| Aug 20, 2025 | 41.28 | 43.46 | 41.12 | 43.31 | 43.31 | 3.07% | 4,500 |
| Aug 19, 2025 | 44.52 | 44.52 | 42.02 | 42.02 | 42.02 | 4.81% | 4,500 |
| Aug 18, 2025 | 40.13 | 44.84 | 39.98 | 40.09 | 40.09 | 0.25% | 8,732 |
| Aug 15, 2025 | 40.11 | 44.90 | 39.99 | 39.99 | 39.99 | -9.03% | 6,420 |
| Aug 14, 2025 | 39.70 | 44.13 | 39.70 | 43.96 | 43.96 | -1.74% | 7,829 |
| Aug 13, 2025 | 39.32 | 44.74 | 39.32 | 44.74 | 44.74 | 0.34% | 3,146 |
| Aug 12, 2025 | 39.73 | 44.64 | 39.57 | 44.59 | 44.59 | 13.61% | 3,416 |
| Aug 11, 2025 | 39.25 | 43.94 | 39.09 | 39.25 | 39.25 | -10.71% | 2,930 |
| Aug 8, 2025 | 43.87 | 44.03 | 42.73 | 43.96 | 43.96 | -1.74% | 2,215 |