Chugai Pharmaceutical Co.... (CHGCY)
OTC: CHGCY
· Real-Time Price · USD
22.30
0.11 (0.50%)
At close: Sep 05, 2025, 3:55 PM
22.26
-0.19%
After-hours: Sep 05, 2025, 03:47 PM EDT
CHGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.45 | 23.19 | 21.45 | 22.25 | 22.27 | 0.27% | 120,486 |
| Sep 4, 2025 | 21.32 | 22.20 | 21.32 | 22.19 | 22.19 | 2.02% | 236,100 |
| Sep 3, 2025 | 21.46 | 21.77 | 21.11 | 21.75 | 21.75 | -0.18% | 121,900 |
| Sep 2, 2025 | 21.77 | 22.50 | 21.55 | 21.79 | 21.79 | -0.46% | 188,739 |
| Aug 29, 2025 | 21.28 | 22.14 | 21.28 | 21.89 | 21.89 | -0.36% | 79,633 |
| Aug 28, 2025 | 21.29 | 22.21 | 21.17 | 21.97 | 21.97 | 1.76% | 122,941 |
| Aug 27, 2025 | 22.00 | 22.00 | 20.73 | 21.59 | 21.59 | 1.36% | 76,100 |
| Aug 26, 2025 | 20.86 | 21.42 | 20.55 | 21.30 | 21.30 | 2.06% | 343,300 |
| Aug 25, 2025 | 21.75 | 21.75 | 20.27 | 20.87 | 20.87 | -2.57% | 121,600 |
| Aug 22, 2025 | 20.27 | 21.50 | 20.27 | 21.42 | 21.42 | 1.23% | 98,300 |
| Aug 21, 2025 | 20.52 | 21.57 | 20.52 | 21.16 | 21.16 | -2.85% | 92,025 |
| Aug 20, 2025 | 21.70 | 21.95 | 21.40 | 21.78 | 21.78 | -0.91% | 1,992,300 |
| Aug 19, 2025 | 22.40 | 22.40 | 21.92 | 21.98 | 21.98 | 3.92% | 258,804 |
| Aug 18, 2025 | 21.32 | 21.88 | 20.76 | 21.15 | 21.15 | -0.61% | 157,000 |
| Aug 15, 2025 | 21.26 | 21.28 | 20.43 | 21.28 | 21.28 | 2.36% | 162,700 |
| Aug 14, 2025 | 20.40 | 21.37 | 20.40 | 20.79 | 20.79 | -1.28% | 108,600 |
| 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 |