5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-26.40%
3 MONTH PERFORMANCE
-55.12%
6 MONTH PERFORMANCE
+50.57%
YEAR-TO-DATE PERFORMANCE
+43.53%
1 YEAR PERFORMANCE
-31.34%
Channel Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.06 | $0.93 (-12.7%) | $1.06 | $0.91 | 34.73 K | $5.67 M |
| 05/29/2025 | $0.95 | $0.95 (0%) | $0.96 | $0.94 | 16.40 K | $5.82 M |
| 05/28/2025 | $0.97 | $0.97 (-0.52%) | $0.99 | $0.92 | 16.30 K | $5.91 M |
| 05/27/2025 | $1.02 | $0.97 (-4.9%) | $1.05 | $0.97 | 27.30 K | $5.94 M |
| 05/23/2025 | $0.93 | $0.97 (4.22%) | $1.01 | $0.91 | 16.31 K | $5.94 M |
| 05/22/2025 | $1.01 | $0.96 (-5.24%) | $1.01 | $0.93 | 12.21 K | $5.87 M |
| 05/21/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.97 | 19.28 K | $6.07 M |
| 05/20/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $0.97 | 18.12 K | $6.31 M |
| 05/19/2025 | $0.96 | $1.05 (9.38%) | $1.12 | $0.96 | 52.83 K | $6.43 M |
| 05/16/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.97 | 35.86 K | $6.13 M |
| 05/15/2025 | $1.00 | $0.96 (-4%) | $1.02 | $0.92 | 190.00 K | $5.88 M |
| 05/14/2025 | $0.92 | $1.06 (15.22%) | $1.10 | $0.91 | 729.50 K | $6.50 M |
| 05/13/2025 | $1.03 | $1.07 (3.88%) | $1.14 | $1.03 | 110.70 K | $6.56 M |
| 05/12/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $0.95 | 160.24 K | $6.62 M |
| 05/09/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.02 | 35.72 K | $6.25 M |
| 05/08/2025 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.09 | 63.10 K | $6.37 M |
| 05/07/2025 | $1.11 | $1.09 (-1.8%) | $1.16 | $1.05 | 30.11 K | $6.19 M |
| 05/06/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.11 | 30.10 K | $6.37 M |
| 05/05/2025 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 32.40 K | $6.76 M |
| 05/02/2025 | $1.22 | $1.26 (3.28%) | $1.31 | $1.17 | 62.94 K | $7.16 M |
| 05/01/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.06 | 71.24 K | $7.10 M |
| 04/30/2025 | $1.19 | $1.14 (-4.2%) | $1.23 | $1.14 | 31.53 K | $6.48 M |
| 04/29/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.18 | 62.88 K | $7.27 M |
| 04/28/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.27 | 45.41 K | $7.67 M |
| 04/25/2025 | $1.33 | $1.36 (2.26%) | $1.36 | $1.26 | 68.64 K | $7.73 M |
| 04/24/2025 | $1.33 | $1.37 (3.01%) | $1.53 | $1.25 | 173.00 K | $7.79 M |
| 04/23/2025 | $1.53 | $1.37 (-10.46%) | $1.65 | $1.37 | 116.00 K | $7.79 M |
| 04/22/2025 | $1.33 | $1.55 (16.54%) | $1.58 | $1.32 | 273.20 K | $8.81 M |
| 04/21/2025 | $1.89 | $1.43 (-24.34%) | $1.90 | $1.29 | 852.53 K | $8.13 M |
| 04/17/2025 | $2.29 | $1.84 (-19.65%) | $2.37 | $1.69 | 39.60 M | $10.46 M |
| 04/16/2025 | $1.22 | $1.25 (2.46%) | $1.25 | $1.22 | 1.15 K | $7.10 M |
| 04/15/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.21 | 3.41 K | $7.39 M |
| 04/14/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.29 | 2.00 K | $7.67 M |
| 04/11/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.25 | 2.00 K | $7.39 M |
| 04/10/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.26 | 3.02 K | $7.67 M |
| 04/09/2025 | $1.30 | $1.39 (6.92%) | $1.39 | $1.30 | 2.92 K | $7.90 M |
| 04/08/2025 | $1.36 | $1.31 (-3.68%) | $1.41 | $1.31 | 9.40 K | $7.45 M |
| 04/07/2025 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.30 | 4.90 K | $7.45 M |
| 04/04/2025 | $1.35 | $1.36 (0.74%) | $1.36 | $1.33 | 2.30 K | $7.73 M |
| 04/03/2025 | $1.34 | $1.40 (4.48%) | $1.41 | $1.34 | 1.44 K | $7.96 M |
| 04/02/2025 | $1.33 | $1.45 (9.02%) | $1.57 | $1.33 | 6.60 K | $8.24 M |
| 04/01/2025 | $1.34 | $1.35 (0.75%) | $1.35 | $1.34 | 2.01 K | $7.67 M |
| 03/31/2025 | $1.61 | $1.42 (-11.8%) | $1.61 | $1.36 | 9.30 K | $8.23 M |
| 03/28/2025 | $1.95 | $1.59 (-18.46%) | $2.00 | $1.57 | 24.95 K | $8.86 M |
| 03/27/2025 | $1.45 | $1.48 (2.07%) | $1.70 | $1.45 | 5.90 K | $8.25 M |
| 03/26/2025 | $1.47 | $1.45 (-1.36%) | $1.64 | $1.44 | 3.62 K | $8.08 M |
| 03/25/2025 | $1.45 | $1.51 (4.14%) | $1.53 | $1.45 | 4.01 K | $8.42 M |
| 03/24/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.45 | 5.31 K | $8.25 M |
| 03/21/2025 | $1.45 | $1.57 (8.28%) | $1.57 | $1.45 | 5.13 K | $9.09 M |
| 03/20/2025 | $1.59 | $1.47 (-7.55%) | $1.59 | $1.47 | 3.30 K | $8.51 M |
| 03/19/2025 | $1.58 | $1.59 (0.63%) | $1.70 | $1.45 | 9.34 K | $9.21 M |
| 03/18/2025 | $1.69 | $1.58 (-6.51%) | $1.70 | $1.56 | 5.90 K | $9.15 M |
| 03/17/2025 | $1.57 | $1.68 (7.01%) | $1.73 | $1.57 | 5.50 K | $9.73 M |
| 03/14/2025 | $1.60 | $1.57 (-1.88%) | $1.66 | $1.57 | 5.94 K | $9.09 M |
| 03/13/2025 | $1.70 | $1.71 (0.59%) | $1.71 | $1.61 | 6.34 K | $9.90 M |
| 03/12/2025 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.66 | 9.24 K | $9.85 M |
| 03/11/2025 | $1.88 | $1.76 (-6.38%) | $1.93 | $1.76 | 6.30 K | $10.19 M |
| 03/10/2025 | $2.07 | $1.80 (-13.04%) | $2.12 | $1.80 | 11.34 K | $10.43 M |
| 03/07/2025 | $2.03 | $2.18 (7.39%) | $2.21 | $2.03 | 8.20 K | $12.63 M |
| 03/06/2025 | $2.15 | $2.11 (-1.86%) | $2.29 | $2.07 | 15.95 K | $12.22 M |
| 03/05/2025 | $2.21 | $2.16 (-2.26%) | $2.36 | $2.16 | 17.05 K | $12.51 M |
| 03/04/2025 | $2.15 | $2.28 (6.05%) | $2.34 | $2.03 | 23.64 K | $13.21 M |
| 03/03/2025 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.03 | 35.90 K | $12.74 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.
