5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-23.53%
3 MONTH PERFORMANCE
+44.04%
6 MONTH PERFORMANCE
+129.68%
YEAR-TO-DATE PERFORMANCE
+102.81%
1 YEAR PERFORMANCE
-34.96%
Channel Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.25 | 1,994 | $7.39 M |
| 04/10/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.26 | 3,017 | $7.67 M |
| 04/09/2025 | $1.30 | $1.39 (6.92%) | $1.39 | $1.30 | 2,921 | $7.90 M |
| 04/08/2025 | $1.36 | $1.31 (-3.68%) | $1.41 | $1.31 | 9,400 | $7.45 M |
| 04/07/2025 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.30 | 4,900 | $7.45 M |
| 04/04/2025 | $1.35 | $1.36 (0.74%) | $1.36 | $1.33 | 2,297 | $7.73 M |
| 04/03/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.34 | 1,437 | $7.96 M |
| 04/02/2025 | $1.33 | $1.45 (9.02%) | $1.57 | $1.33 | 6,600 | $8.24 M |
| 04/01/2025 | $1.34 | $1.35 (0.75%) | $1.35 | $1.34 | 2,005 | $7.67 M |
| 03/31/2025 | $1.61 | $1.42 (-11.8%) | $1.61 | $1.36 | 9,300 | $8.23 M |
| 03/28/2025 | $1.95 | $1.59 (-18.46%) | $2.00 | $1.57 | 24,952 | $8.86 M |
| 03/27/2025 | $1.45 | $1.48 (2.07%) | $1.70 | $1.45 | 5,900 | $8.25 M |
| 03/26/2025 | $1.47 | $1.45 (-1.36%) | $1.64 | $1.44 | 3,622 | $8.08 M |
| 03/25/2025 | $1.45 | $1.51 (4.14%) | $1.53 | $1.45 | 4,007 | $8.42 M |
| 03/24/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.45 | 5,309 | $8.25 M |
| 03/21/2025 | $1.45 | $1.57 (8.28%) | $1.57 | $1.45 | 5,125 | $9.09 M |
| 03/20/2025 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.47 | 3,300 | $8.51 M |
| 03/19/2025 | $1.58 | $1.59 (0.63%) | $1.70 | $1.45 | 9,338 | $9.21 M |
| 03/18/2025 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.56 | 5,901 | $9.15 M |
| 03/17/2025 | $1.57 | $1.68 (7.01%) | $1.73 | $1.57 | 5,500 | $9.73 M |
| 03/14/2025 | $1.60 | $1.57 (-1.88%) | $1.66 | $1.57 | 5,935 | $9.09 M |
| 03/13/2025 | $1.70 | $1.71 (0.59%) | $1.71 | $1.61 | 6,341 | $9.90 M |
| 03/12/2025 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.66 | 9,238 | $9.85 M |
| 03/11/2025 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.76 | 6,300 | $10.19 M |
| 03/10/2025 | $2.07 | $1.80 (-13.04%) | $2.12 | $1.80 | 11,340 | $10.43 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.21 | $2.03 | 8,200 | $12.63 M |
| 03/06/2025 | $2.15 | $2.11 (-1.86%) | $2.29 | $2.07 | 15,945 | $12.22 M |
| 03/05/2025 | $2.21 | $2.16 (-2.26%) | $2.36 | $2.16 | 17,046 | $12.51 M |
| 03/04/2025 | $2.15 | $2.28 (6.05%) | $2.34 | $2.03 | 23,639 | $13.21 M |
| 03/03/2025 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.03 | 35,900 | $12.74 M |
| 02/28/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $1.98 | 23,700 | $11.87 M |
| 02/27/2025 | $2.29 | $2.05 (-10.48%) | $2.34 | $1.96 | 62,620 | $11.87 M |
| 02/26/2025 | $1.88 | $2.23 (18.62%) | $2.29 | $1.88 | 74,400 | $12.92 M |
| 02/25/2025 | $1.72 | $1.78 (3.49%) | $1.96 | $1.69 | 32,000 | $10.31 M |
| 02/24/2025 | $1.69 | $1.75 (3.55%) | $1.87 | $1.61 | 27,007 | $10.14 M |
| 02/21/2025 | $1.66 | $1.68 (1.2%) | $1.83 | $1.60 | 42,448 | $9.73 M |
| 02/20/2025 | $1.60 | $1.63 (1.87%) | $1.70 | $1.60 | 8,500 | $9.44 M |
| 02/19/2025 | $1.76 | $1.71 (-2.84%) | $1.82 | $1.59 | 26,300 | $9.90 M |
| 02/18/2025 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.75 | 28,826 | $10.31 M |
| 02/14/2025 | $1.70 | $1.88 (10.59%) | $1.99 | $1.64 | 52,613 | $10.89 M |
| 02/13/2025 | $1.68 | $1.73 (2.98%) | $1.89 | $1.68 | 31,900 | $10.02 M |
| 02/12/2025 | $1.54 | $1.64 (6.49%) | $1.70 | $1.40 | 42,767 | $9.50 M |
| 02/11/2025 | $1.80 | $1.58 (-12.22%) | $1.95 | $1.58 | 174,000 | $9.15 M |
| 02/10/2025 | $1.30 | $1.57 (20.77%) | $1.66 | $1.26 | 150,000 | $9.09 M |
| 02/07/2025 | $1.59 | $1.28 (-19.5%) | $1.62 | $1.22 | 140,833 | $7.41 M |
| 02/06/2025 | $1.55 | $1.58 (1.94%) | $1.66 | $1.53 | 29,342 | $9.15 M |
| 02/05/2025 | $1.68 | $1.57 (-6.55%) | $1.76 | $1.52 | 58,600 | $9.09 M |
| 02/04/2025 | $2.05 | $1.72 (-16.1%) | $2.15 | $1.51 | 211,400 | $9.96 M |
| 02/03/2025 | $2.26 | $2.13 (-5.75%) | $2.33 | $2.03 | 81,219 | $12.34 M |
| 01/31/2025 | $2.56 | $2.34 (-8.59%) | $2.64 | $2.26 | 112,200 | $13.55 M |
| 01/30/2025 | $2.17 | $2.44 (12.44%) | $2.65 | $2.17 | 121,015 | $14.13 M |
| 01/29/2025 | $2.11 | $2.20 (4.27%) | $2.38 | $2.11 | 105,951 | $12.74 M |
| 01/28/2025 | $2.10 | $2.46 (17.14%) | $2.68 | $2.10 | 265,600 | $14.25 M |
| 01/27/2025 | $2.39 | $2.22 (-7.11%) | $2.42 | $1.96 | 169,900 | $12.86 M |
| 01/24/2025 | $2.81 | $2.44 (-13.17%) | $2.86 | $2.30 | 244,809 | $14.13 M |
| 01/23/2025 | $2.39 | $2.79 (16.74%) | $2.93 | $2.15 | 630,235 | $16.16 M |
| 01/22/2025 | $2.48 | $2.70 (8.87%) | $2.80 | $2.09 | 939,100 | $15.64 M |
| 01/21/2025 | $2.16 | $2.66 (23.15%) | $3.80 | $1.95 | 32.28 M | $15.41 M |
| 01/17/2025 | $1.09 | $1.90 (74.31%) | $2.45 | $1.00 | 14.27 M | $11.01 M |
| 01/16/2025 | $0.99 | $0.96 (-3.03%) | $1.45 | $0.81 | 618,250 | $5.56 M |
| 01/15/2025 | $0.93 | $0.97 (4.63%) | $1.04 | $0.91 | 25,103 | $5.64 M |
| 01/14/2025 | $0.90 | $0.94 (4.6%) | $1.05 | $0.87 | 12,971 | $5.45 M |
| 01/13/2025 | $0.86 | $0.90 (4.65%) | $1.06 | $0.85 | 78,049 | $5.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
