CHEMBOND.BOCHEMBOND.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $153.00 | $160.15 | $153.00 | $158.40 | 6,946 |
| 1/12/2026 | $157.00 | $157.00 | $154.00 | $154.90 | 280 |
| 1/9/2026 | $161.70 | $161.70 | $155.85 | $157.90 | 2,026 |
| 1/8/2026 | $159.55 | $159.55 | $157.50 | $157.50 | 3 |
| 1/7/2026 | $159.05 | $163.55 | $157.90 | $158.05 | 10,804 |
| 1/6/2026 | $158.15 | $161.95 | $158.15 | $159.90 | 78 |
| 1/5/2026 | $159.45 | $168.00 | $159.45 | $160.70 | 10,127 |
| 1/2/2026 | $161.10 | $164.90 | $160.10 | $160.90 | 2,200 |
| 1/1/2026 | $160.00 | $164.65 | $157.55 | $162.50 | 3,829 |
| 12/31/2025 | $159.00 | $163.05 | $159.00 | $163.05 | 515 |
| 12/30/2025 | $154.05 | $159.15 | $154.05 | $157.15 | 1,286 |
| 12/29/2025 | $162.50 | $162.50 | $162.50 | $162.50 | 50 |
| 12/26/2025 | $195.00 | $195.00 | $160.90 | $162.60 | 179 |
| 12/24/2025 | $158.65 | $167.00 | $157.20 | $163.80 | 7,198 |
| 12/23/2025 | $158.20 | $158.20 | $158.20 | $158.20 | 15 |
| 12/22/2025 | $162.15 | $162.90 | $158.55 | $160.00 | 1,132 |
| 12/19/2025 | $157.05 | $160.25 | $156.05 | $158.40 | 1,176 |
| 12/18/2025 | $157.05 | $163.30 | $155.90 | $156.75 | 4,829 |
| 12/17/2025 | $159.05 | $162.10 | $156.00 | $156.00 | 1,820 |
| 12/15/2025 | $154.10 | $165.45 | $154.10 | $165.45 | 81 |
| 12/12/2025 | $159.05 | $165.00 | $159.05 | $164.55 | 181 |
| 12/11/2025 | $160.00 | $175.00 | $160.00 | $162.65 | 690 |
| 12/10/2025 | $157.00 | $164.95 | $154.80 | $156.10 | 6,823 |
| 12/9/2025 | $159.15 | $159.15 | $159.15 | $159.15 | 30 |
| 12/8/2025 | $155.20 | $160.75 | $155.20 | $159.15 | 231 |
| 12/5/2025 | $157.00 | $159.95 | $155.95 | $159.95 | 193 |
| 12/4/2025 | $156.00 | $157.05 | $154.75 | $157.00 | 1,484 |
| 12/3/2025 | $159.20 | $160.10 | $157.20 | $159.80 | 255 |
| 12/2/2025 | $160.05 | $161.50 | $159.00 | $159.20 | 102 |
| 12/1/2025 | $160.25 | $164.10 | $160.25 | $162.65 | 139 |
| 11/28/2025 | $166.95 | $166.95 | $160.20 | $161.15 | 113 |
| 11/27/2025 | $169.00 | $170.95 | $169.00 | $169.80 | 66 |
| 11/26/2025 | $163.85 | $169.00 | $163.85 | $166.70 | 64 |
| 11/25/2025 | $164.00 | $176.95 | $162.80 | $165.15 | 335 |
| 11/24/2025 | $166.00 | $169.00 | $163.25 | $165.45 | 57 |
| 11/21/2025 | $169.95 | $169.95 | $169.25 | $169.25 | 18 |
| 11/19/2025 | $166.00 | $167.90 | $166.00 | $167.90 | 59 |
| 11/18/2025 | $170.00 | $170.00 | $166.00 | $166.65 | 159 |
| 11/17/2025 | $181.00 | $181.00 | $170.00 | $171.00 | 1,276 |
| 11/14/2025 | $171.00 | $173.90 | $168.60 | $168.75 | 1,404 |
| 11/13/2025 | $180.00 | $181.20 | $171.20 | $171.85 | 1,080 |
| 11/12/2025 | $163.75 | $191.15 | $162.30 | $179.60 | 4,996 |
| 11/11/2025 | $162.60 | $164.95 | $161.55 | $164.50 | 201 |
| 11/10/2025 | $165.00 | $165.55 | $162.80 | $163.95 | 406 |
| 11/7/2025 | $163.35 | $177.00 | $163.35 | $166.25 | 418 |
| 11/6/2025 | $165.00 | $170.60 | $165.00 | $167.70 | 865 |
| 11/4/2025 | $172.40 | $174.50 | $169.45 | $172.45 | 70 |
| 11/3/2025 | $171.65 | $172.45 | $171.25 | $171.50 | 347 |
| 10/31/2025 | $178.90 | $179.10 | $173.65 | $174.30 | 195 |
| 10/30/2025 | $172.45 | $180.00 | $169.90 | $176.85 | 928 |
| 10/29/2025 | $167.00 | $174.85 | $166.00 | $172.45 | 746 |
| 10/28/2025 | $165.90 | $168.00 | $165.60 | $166.40 | 474 |
| 10/27/2025 | $165.05 | $165.95 | $163.55 | $164.80 | 374 |
| 10/24/2025 | $165.10 | $165.95 | $162.85 | $163.30 | 337 |
| 10/23/2025 | $170.50 | $170.70 | $167.10 | $167.70 | 1,201 |
| 10/21/2025 | $168.25 | $170.50 | $168.25 | $170.35 | 4,114 |
| 10/20/2025 | $163.80 | $164.65 | $162.40 | $163.80 | 804 |
| 10/17/2025 | $166.05 | $169.45 | $163.70 | $167.95 | 1,146 |
| 10/16/2025 | $166.75 | $169.75 | $165.00 | $165.15 | 1,470 |
| 10/15/2025 | $162.60 | $165.95 | $161.00 | $165.80 | 406 |