CHGCF | Chugai Pharm | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Chugai Pharm (CHGCF)

OTC

$42.33+$2.79 (+7.04%)

Price as of Oct 22, 2026

N/A
Market Cap
-3.14%
1-Year Change
Drug Manufacturers - General
Industry

1 Month
-2.05%

Low Price$36.63

High Price$42.57
3 Months
-3.01%

Low Price$35.27

High Price$46.57
1 Year
-3.14%

Low Price$35.27

High Price$67.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	43.26	43.27	40.94	42.33	+7.04%	8,654
10/21/2026	40.04	40.04	39.55	39.55	-3.07%	3,329
10/20/2026	41.95	41.95	39.58	40.80	-0.49%	4,004
10/19/2026	38.70	42.22	38.70	41.00	+3.73%	19,356
10/16/2026	38.58	40.97	38.58	39.53	-0.09%	9,381
10/15/2026	39.55	40.57	38.54	39.56	+8.01%	14,503
10/14/2026	38.00	38.03	36.51	36.63	-4.65%	16,221
10/13/2026	38.41	38.52	37.23	38.41	+0.97%	13,275
10/12/2026	36.66	38.99	36.66	38.04	+0.95%	38,053
10/09/2026	35.51	39.29	35.51	37.69	+1.37%	9,024
10/08/2026	38.14	39.35	36.52	37.18	-2.84%	11,058
10/07/2026	37.29	38.53	37.29	38.26	-1.03%	10,199
10/06/2026	37.18	38.66	37.18	38.66	-1.60%	7,333
10/05/2026	39.18	39.43	38.73	39.29	+2.67%	19,276
10/02/2026	39.93	39.93	37.45	38.27	+1.13%	11,441
10/01/2026	40.00	40.00	37.84	37.84	-6.68%	11,821
09/30/2026	39.73	40.82	38.39	40.55	+2.42%	8,961
09/29/2026	37.49	39.72	36.37	39.59	-2.13%	7,972
09/28/2026	41.51	41.83	40.45	40.45	-2.57%	12,866
09/25/2026	40.96	43.18	40.68	41.52	+1.76%	8,444
09/24/2026	40.79	43.14	40.79	40.80	-4.17%	3,873
09/23/2026	41.80	42.57	40.69	42.57	-1.49%	5,584
09/22/2026	41.43	43.22	41.41	43.22	-0.31%	2,435
09/21/2026	44.20	44.74	41.70	43.35	+4.18%	16,519
09/18/2026	41.54	44.00	41.53	41.61	-2.25%	4,711
09/17/2026	41.72	44.42	41.72	42.57	+20.72%	7,239
09/16/2026	41.55	41.55	34.79	35.27	-14.36%	9,332
09/15/2026	40.13	41.72	40.13	41.18	-4.76%	10,323
09/14/2026	42.66	43.24	41.98	43.24	+1.13%	16,347
09/11/2026	41.63	42.76	41.63	42.76	+7.28%	8,449
09/10/2026	40.29	42.55	39.85	39.85	-3.68%	12,536
09/09/2026	42.75	43.57	41.38	41.38	-5.39%	4,534
09/08/2026	42.40	43.82	42.27	43.73	+0.90%	36,070
09/04/2026	46.18	46.18	43.31	43.34	-1.50%	11,476
09/03/2026	45.21	45.21	42.95	44.00	+5.78%	8,050
09/02/2026	41.93	43.15	41.60	41.60	+0.47%	7,579
09/01/2026	42.03	43.15	41.40	41.40	-6.46%	4,779
08/31/2026	43.10	44.84	43.10	44.26	-0.33%	27,790
08/28/2026	42.77	45.26	42.46	44.41	+1.43%	7,665
08/27/2026	44.87	44.87	42.03	43.78	+2.10%	6,358
08/26/2026	42.99	45.21	42.88	42.88	+1.11%	3,381
08/25/2026	42.25	43.60	42.25	42.41	-5.52%	4,078
08/24/2026	42.61	44.89	42.61	44.89	+6.80%	10,616
08/21/2026	42.74	44.11	42.03	42.03	-2.45%	5,357
08/20/2026	45.46	45.46	43.09	43.09	+0.61%	2,721
08/19/2026	44.90	44.90	42.83	42.83	+2.67%	8,193
08/18/2026	44.12	44.12	41.66	41.71	-6.88%	5,222
08/17/2026	43.67	44.89	43.58	44.79	+3.64%	8,654
08/14/2026	44.77	44.77	41.67	43.22	-0.84%	5,544
08/13/2026	46.33	46.33	43.58	43.58	-0.84%	7,691
08/12/2026	44.11	45.28	43.95	43.95	+2.10%	12,422
08/11/2026	43.41	44.00	43.05	43.05	-3.27%	5,692
08/10/2026	45.18	45.84	44.51	44.51	+3.78%	8,880
08/07/2026	41.69	44.66	41.69	42.89	-1.29%	5,445
08/06/2026	43.97	43.97	41.24	43.45	+5.03%	7,841
08/05/2026	41.51	42.69	41.36	41.36	-5.29%	22,606
08/04/2026	42.47	43.68	41.27	43.68	+3.27%	14,514
08/03/2026	41.53	44.37	41.53	42.29	-2.06%	11,878
07/31/2026	44.58	44.58	42.06	43.18	-7.28%	10,685
07/30/2026	45.20	46.57	42.82	46.57	+10.92%	22,610
07/29/2026	43.06	44.28	41.87	41.99	+0.38%	5,084
07/28/2026	43.04	43.04	40.62	41.83	-3.68%	4,666
07/27/2026	43.27	43.75	42.25	43.43	-10.19%	10,328
07/24/2026	39.94	48.54	39.94	48.35	+16.01%	5,895
07/23/2026	42.64	45.09	41.68	41.68	-4.50%	7,118
07/22/2026	43.60	43.65	42.99	43.65	-0.74%	5,956
07/21/2026	44.06	45.59	43.80	43.97	-1.43%	2,985
07/20/2026	43.60	45.47	43.55	44.61	-3.96%	6,634
07/17/2026	45.81	46.45	42.82	46.45	+4.82%	4,264
07/16/2026	45.51	45.51	43.08	44.31	+5.91%	23,932
07/15/2026	43.75	43.75	41.84	41.84	-2.39%	7,333
07/14/2026	43.09	44.49	42.86	42.86	-2.87%	5,018
07/13/2026	42.82	44.90	42.39	44.13	-0.86%	13,101
07/10/2026	46.92	46.94	44.46	44.51	+1.84%	5,249
07/09/2026	46.71	46.71	43.69	43.71	-2.19%	6,615
07/08/2026	44.10	44.69	44.10	44.69	-1.38%	2,023
07/07/2026	45.75	48.25	44.54	45.32	-0.47%	3,712
07/06/2026	47.70	47.71	45.30	45.53	-1.18%	11,406
07/02/2026	45.07	47.55	44.99	46.08	+6.14%	3,637
07/01/2026	43.50	46.08	43.41	43.41	-4.09%	5,309
06/30/2026	45.26	46.51	45.26	45.26	-5.31%	3,110
06/30/2026	$0.41 Dividend
06/29/2026	45.20	47.80	45.15	47.80	+1.82%	3,027
06/26/2026	44.33	46.95	44.33	46.95	+5.77%	2,516
06/25/2026	45.51	45.81	43.71	44.39	-2.33%	8,142
06/24/2026	44.25	45.49	43.62	45.45	+3.62%	4,653
06/23/2026	44.16	46.64	43.63	43.86	-4.48%	2,535
06/22/2026	46.01	46.01	43.99	45.91	+0.82%	5,954
06/18/2026	44.75	46.33	44.75	45.54	-1.46%	3,976
06/17/2026	47.38	47.38	46.07	46.22	+0.25%	5,060
06/16/2026	45.37	46.10	45.37	46.10	-1.60%	2,027
06/15/2026	45.00	46.85	45.00	46.85	+4.82%	2,752
06/12/2026	45.07	46.10	44.70	44.70	-5.39%	16,246
06/11/2026	47.25	47.25	46.08	47.24	+1.95%	18,582
06/10/2026	45.54	46.34	44.63	46.34	+1.89%	8,831
06/09/2026	44.03	45.48	44.03	45.48	-2.26%	3,206
06/08/2026	44.99	46.53	44.99	46.53	-1.65%	3,338
06/05/2026	45.64	47.86	45.64	47.31	+2.82%	4,732
06/04/2026	46.05	47.00	46.02	46.02	+2.58%	15,563
06/03/2026	44.79	47.24	44.79	44.86	-1.71%	5,164