Chemtrade Logistics(CGIFF)
$10.38+0.04 (+0.36%)
CGIFF
Chemtrade Logistics historical prices
$10.38
At close:+0.04 (+0.36%)
Chemtrade Logistics (CGIFF) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.47 | 10.47 | 10.38 | 10.38 | 10.38 | +0.36% | 21,673 | 0.84 |
| Nov 10, 2026 | 10.40 | 10.40 | 10.30 | 10.34 | 10.34 | -2.10% | 9,801 | 0.36 |
| Nov 09, 2026 | 10.54 | 10.55 | 10.51 | 10.51 | 10.51 | -0.47% | 7,082 | 0.26 |
| Nov 06, 2026 | 10.44 | 10.56 | 10.44 | 10.56 | 10.56 | +0.48% | 63,235 | 2.36 |
| Nov 05, 2026 | 10.58 | 10.77 | 10.49 | 10.51 | 10.51 | -0.28% | 17,407 | 0.64 |
| Nov 04, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | +0.04% | 4,518 | 0.17 |
| Nov 03, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.81% | 1,136 | 0.04 |
| Nov 02, 2026 | 10.54 | 10.54 | 10.45 | 10.45 | 10.45 | -0.19% | 1,483 | 0.05 |
| Oct 30, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.45% | 148,843 | 5.84 |
| Oct 29, 2026 | 10.56 | 10.57 | 10.55 | 10.56 | 10.52 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.52 | -0.09% | 313 | 0.01 |
| Oct 27, 2026 | 10.57 | 10.59 | 10.55 | 10.57 | 10.53 | +1.36% | 0 | 0.00 |
| Oct 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -0.50% | 4,588 | 0.18 |
| Oct 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.44 | +0.92% | 123,404 | 5.22 |
| Oct 22, 2026 | 10.56 | 10.56 | 10.39 | 10.39 | 10.34 | -2.03% | 19,659 | 0.84 |
| Oct 21, 2026 | 10.60 | 10.64 | 10.55 | 10.60 | 10.56 | -0.28% | 25,099 | 0.92 |
| Oct 20, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | +0.05% | 17,796 | 0.66 |
| Oct 19, 2026 | 10.67 | 10.67 | 10.63 | 10.63 | 10.58 | +0.03% | 5,758 | 0.21 |
| Oct 16, 2026 | 10.64 | 10.64 | 10.61 | 10.62 | 10.58 | +0.35% | 31,112 | 1.16 |
| Oct 15, 2026 | 10.41 | 10.58 | 10.41 | 10.58 | 10.54 | +3.10% | 15,829 | 0.55 |
| Oct 14, 2026 | 10.20 | 10.27 | 10.20 | 10.27 | 10.22 | +0.16% | 10,304 | 0.35 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.21 | -0.77% | 15,084 | 0.51 |
| Oct 12, 2026 | 10.33 | 10.45 | 10.21 | 10.33 | 10.29 | +1.09% | 0 | 0.00 |
| Oct 09, 2026 | 10.30 | 10.50 | 10.21 | 10.22 | 10.18 | +0.75% | 28,011 | 0.93 |
| Oct 08, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.10 | +0.22% | 9,951 | 0.33 |
| Oct 07, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.08 | -0.98% | 995 | 0.03 |
| Oct 06, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.18 | +0.69% | 11,843 | 0.39 |
| Oct 05, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.11 | +0.30% | 62,906 | 2.12 |
| Oct 02, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | +0.52% | 20,379 | 0.69 |
| Oct 01, 2026 | 10.01 | 10.07 | 10.00 | 10.07 | 10.03 | -0.71% | 4,553 | 0.15 |
| Sep 30, 2026 | 10.17 | 10.17 | 10.14 | 10.14 | 10.10 | -0.06% | 15,866 | 0.53 |
| Sep 29, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.10 | -0.63% | 165,941 | 5.93 |
| Sep 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | +0.32% | 837 | 0.03 |
| Sep 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.14 | -1.15% | 14,001 | 0.49 |
| Sep 24, 2026 | 10.34 | 10.35 | 10.31 | 10.34 | 10.25 | -1.14% | 176,028 | 6.88 |
| Sep 23, 2026 | 10.47 | 10.47 | 10.46 | 10.46 | 10.37 | -0.85% | 11,820 | 0.47 |
| Sep 22, 2026 | 10.52 | 10.55 | 10.52 | 10.55 | 10.46 | +0.55% | 8,669 | 0.32 |
| Sep 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.40 | -0.64% | 7,994 | 0.30 |
| Sep 18, 2026 | 10.57 | 10.57 | 10.56 | 10.56 | 10.47 | -0.88% | 6,303 | 0.24 |
| Sep 17, 2026 | 10.52 | 10.65 | 10.52 | 10.65 | 10.56 | +3.21% | 31,347 | 1.20 |
| Sep 16, 2026 | 10.38 | 10.46 | 10.31 | 10.32 | 10.24 | +1.14% | 24,882 | 0.96 |
| Sep 15, 2026 | 10.26 | 10.26 | 10.20 | 10.20 | 10.12 | -3.46% | 29,364 | 1.15 |
| Sep 14, 2026 | 10.50 | 10.57 | 10.49 | 10.57 | 10.48 | -0.27% | 53,860 | 2.15 |
| Sep 11, 2026 | 10.52 | 10.60 | 10.51 | 10.60 | 10.51 | +0.96% | 33,594 | 1.31 |
| Sep 10, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.41 | -2.17% | 31,969 | 1.26 |
| Sep 09, 2026 | 10.86 | 10.86 | 10.73 | 10.73 | 10.64 | -1.92% | 20,198 | 0.80 |
| Sep 08, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | -0.09% | 33,363 | 1.32 |
| Sep 07, 2026 | 10.99 | 10.99 | 10.95 | 10.95 | 10.86 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.99 | 10.99 | 10.95 | 10.95 | 10.86 | +0.14% | 29,105 | 1.16 |
| Sep 03, 2026 | 10.97 | 10.97 | 10.94 | 10.94 | 10.85 | -0.41% | 7,734 | 0.31 |
