Chugai Pharmaceutical Co.... (CHGCY)
OTC: CHGCY
· Real-Time Price · USD
21.16
0.37 (1.78%)
At close: Aug 15, 2025, 11:41 AM
CHGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.40 | 21.37 | 20.40 | 20.79 | 20.79 | -1.28% | 108,558 |
| Aug 13, 2025 | 20.70 | 21.23 | 20.70 | 21.06 | 21.06 | 0.81% | 93,002 |
| Aug 12, 2025 | 20.20 | 20.98 | 20.20 | 20.89 | 20.89 | 1.80% | 149,028 |
| Aug 11, 2025 | 20.66 | 21.36 | 20.00 | 20.52 | 20.52 | -0.24% | 160,334 |
| Aug 8, 2025 | 20.68 | 20.76 | 20.55 | 20.57 | 20.57 | 2.59% | 163,900 |
| Aug 7, 2025 | 23.84 | 23.84 | 19.50 | 20.05 | 20.05 | -19.99% | 461,600 |
| Aug 6, 2025 | 24.09 | 25.69 | 24.09 | 25.06 | 25.06 | 1.05% | 48,800 |
| Aug 5, 2025 | 25.90 | 25.90 | 24.78 | 24.80 | 24.80 | -0.68% | 59,100 |
| Aug 4, 2025 | 24.71 | 25.67 | 23.75 | 24.97 | 24.97 | 1.67% | 65,243 |
| Aug 1, 2025 | 24.27 | 25.21 | 23.32 | 24.56 | 24.56 | 1.99% | 69,048 |
| Jul 31, 2025 | 24.57 | 24.82 | 23.61 | 24.08 | 24.08 | -2.98% | 105,700 |
| Jul 30, 2025 | 24.07 | 25.99 | 24.03 | 24.82 | 24.82 | 0.53% | 101,247 |
| Jul 29, 2025 | 24.73 | 24.85 | 24.03 | 24.69 | 24.69 | -0.52% | 231,642 |
| Jul 28, 2025 | 24.06 | 25.05 | 24.06 | 24.82 | 24.82 | 0.45% | 72,400 |
| Jul 25, 2025 | 23.91 | 25.17 | 23.85 | 24.71 | 24.71 | 2.32% | 69,423 |
| Jul 24, 2025 | 24.14 | 24.50 | 23.37 | 24.15 | 24.15 | -0.94% | 93,635 |
| Jul 23, 2025 | 23.31 | 24.68 | 23.31 | 24.38 | 24.38 | 5.72% | 124,433 |
| Jul 22, 2025 | 22.95 | 23.15 | 22.50 | 23.06 | 23.06 | -2.08% | 493,500 |
| Jul 21, 2025 | 23.00 | 23.66 | 22.66 | 23.55 | 23.55 | 1.55% | 243,417 |
| Jul 18, 2025 | 23.57 | 24.49 | 22.70 | 23.19 | 23.19 | -0.69% | 1,131,027 |