Chugai Pharmaceutical Co.... (CHGCF)
OTC: CHGCF
· Real-Time Price · USD
39.99
-3.97 (-9.03%)
At close: Aug 15, 2025, 2:46 PM
43.96
9.93%
After-hours: Aug 13, 2025, 08:00 PM EDT
CHGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 45.24 | 47.34 | 39.62 | 44.74 | 44.74 | -14.93% | 5,911 |
| Aug 6, 2025 | 47.94 | 52.75 | 47.94 | 52.59 | 52.59 | 1.04% | 2,313 |
| Aug 5, 2025 | 47.53 | 52.05 | 47.53 | 52.05 | 52.05 | 8.96% | 728 |
| Aug 4, 2025 | 51.95 | 51.95 | 47.77 | 47.77 | 47.77 | -6.50% | 1,700 |
| Aug 1, 2025 | 46.46 | 51.24 | 46.46 | 51.09 | 51.09 | 0.18% | 3,837 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.34% | 638 |
| Jul 30, 2025 | 47.52 | 52.22 | 47.39 | 52.22 | 52.22 | 0.64% | 841 |
| Jul 29, 2025 | 47.22 | 51.89 | 47.22 | 51.89 | 51.89 | 9.52% | 700 |
| Jul 28, 2025 | 52.17 | 52.17 | 47.38 | 47.38 | 47.38 | 0.40% | 1,000 |
| Jul 25, 2025 | 47.35 | 47.35 | 47.19 | 47.19 | 47.19 | 0.43% | 1,004 |
| Jul 24, 2025 | 50.84 | 51.56 | 46.27 | 46.99 | 46.99 | 0.84% | 1,235 |
| Jul 23, 2025 | 46.56 | 46.60 | 46.40 | 46.60 | 46.60 | 6.34% | 700 |
| Jul 22, 2025 | 43.93 | 48.48 | 43.82 | 43.82 | 43.82 | -3.10% | 3,540 |
| Jul 21, 2025 | 45.02 | 49.90 | 45.02 | 45.22 | 45.22 | -8.81% | 2,100 |