Chipbond Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.20	53.40	52.20	52.90	52.90	-0.56%	1,578,401
Dec 4, 2025	53.30	53.60	53.10	53.20	53.20	-0.37%	895,115
Dec 3, 2025	53.60	53.70	53.30	53.40	53.40	0.19%	710,565
Dec 2, 2025	53.00	53.60	52.90	53.30	53.30	0.57%	1,240,133
Dec 1, 2025	53.20	53.50	52.90	53.00	53.00	-0.38%	1,094,333
Nov 28, 2025	52.80	53.30	52.60	53.20	53.20	1.53%	1,431,783
Nov 27, 2025	52.50	53.10	52.10	52.40	52.40	0.38%	2,986,417
Nov 26, 2025	52.60	52.90	52.20	52.20	52.20	0.38%	3,272,193
Nov 25, 2025	52.10	52.60	51.80	52.00	52.00	0.78%	3,253,364
Nov 24, 2025	51.30	51.90	51.20	51.60	51.60	0.19%	4,379,390
Nov 21, 2025	51.80	52.20	50.60	51.50	51.50	-1.72%	5,247,217
Nov 20, 2025	52.10	52.50	51.70	52.40	52.40	1.95%	4,294,501
Nov 19, 2025	51.50	52.10	51.40	51.40	51.40	-0.19%	5,250,116
Nov 18, 2025	53.50	53.50	51.50	51.50	51.50	-4.28%	6,295,767
Nov 17, 2025	56.40	56.40	53.60	53.80	53.80	-4.61%	5,288,941
Nov 14, 2025	56.50	57.30	56.30	56.40	56.40	-1.40%	1,731,415
Nov 13, 2025	57.40	57.80	57.00	57.20	57.20	0.70%	1,388,016
Nov 12, 2025	56.80	57.30	56.40	56.80	56.80	0.89%	1,887,316
Nov 11, 2025	56.90	57.30	56.30	56.30	56.30	-0.53%	1,496,118
Nov 10, 2025	56.50	56.90	55.70	56.60	56.60	0.53%	1,146,090
Nov 7, 2025	57.50	57.60	56.10	56.30	56.30	-2.76%	2,487,506
Nov 6, 2025	58.50	58.70	57.60	57.90	57.90	-0.69%	2,061,940
Nov 5, 2025	57.50	58.30	57.00	58.30	58.30	-0.51%	2,758,131
Nov 4, 2025	60.50	61.20	58.40	58.60	58.60	-2.33%	4,415,236
Nov 3, 2025	59.70	60.70	58.10	60.00	60.00	0.67%	7,154,385
Oct 31, 2025	58.30	59.80	58.20	59.60	59.60	2.41%	4,485,740
Oct 30, 2025	59.50	59.80	57.90	58.20	58.20	-1.36%	2,049,359
Oct 29, 2025	57.80	59.50	57.80	59.00	59.00	2.61%	4,927,289
Oct 28, 2025	56.00	57.80	56.00	57.50	57.50	2.68%	3,805,966
Oct 27, 2025	58.20	58.20	56.00	56.00	56.00	-3.11%	8,157,958
Oct 23, 2025	58.10	58.50	57.70	57.80	57.80	-1.37%	2,492,566
Oct 22, 2025	58.70	59.20	58.40	58.60	58.60	-0.17%	2,097,570
Oct 21, 2025	58.10	60.30	57.60	58.70	58.70	1.03%	4,366,453
Oct 20, 2025	57.30	58.50	57.20	58.10	58.10	1.40%	2,693,020
Oct 17, 2025	57.00	57.90	57.00	57.30	57.30	0.53%	2,480,985
Oct 16, 2025	56.90	57.40	56.60	57.00	57.00	0.71%	1,391,018
Oct 15, 2025	56.00	56.70	55.90	56.60	56.60	1.25%	1,299,066
Oct 14, 2025	57.00	57.80	55.70	55.90	55.90	-1.24%	2,611,014
Oct 13, 2025	55.50	57.40	55.50	56.60	56.60	-2.25%	2,844,752
Oct 9, 2025	56.40	58.30	56.30	57.90	57.90	3.58%	5,449,236
Oct 8, 2025	55.90	56.40	55.60	55.90	55.90	0.18%	2,074,935
Oct 7, 2025	55.50	55.90	55.10	55.80	55.80	1.27%	2,096,948
Oct 3, 2025	55.20	55.50	54.90	55.10	55.10	-0.18%	1,283,361
Oct 2, 2025	55.40	55.50	54.90	55.20	55.20	-	1,052,709
Oct 1, 2025	55.40	56.20	55.10	55.20	55.20	-0.36%	1,191,275
Sep 30, 2025	55.20	55.70	54.90	55.40	55.40	0.36%	1,370,371
Sep 26, 2025	55.90	56.00	54.90	55.20	55.20	-1.78%	1,920,899
Sep 25, 2025	55.90	57.60	55.90	56.20	56.20	0.54%	2,748,523
Sep 24, 2025	56.80	56.80	55.80	55.90	55.90	-1.24%	2,029,264
Sep 23, 2025	55.80	59.00	55.10	56.60	56.60	1.80%	8,326,982