5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
-4.63%
Channel Therapeutics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $19.02 | $19.18 (0.84%) | $19.59 | $18.96 | 2.03 K | |
| 08/07/2025 | $20.00 | $19.93 (-0.35%) | $20.00 | $18.25 | 11.90 K | $122.13 M |
| 08/06/2025 | $21.00 | $20.02 (-4.67%) | $21.00 | $19.51 | 18.53 K | $122.68 M |
| 08/05/2025 | $21.15 | $21.00 (-0.71%) | $21.15 | $20.15 | 2.70 K | $128.69 M |
| 08/04/2025 | $20.89 | $21.00 (0.53%) | $21.25 | $19.95 | 13.30 K | $128.69 M |
| 08/01/2025 | $19.41 | $20.85 (7.42%) | $21.10 | $19.41 | 14.50 K | $127.77 M |
| 07/31/2025 | $21.32 | $21.15 (-0.8%) | $21.90 | $20.38 | 10.14 K | $129.61 M |
| 07/30/2025 | $19.81 | $21.79 (9.99%) | $21.82 | $19.81 | 7.43 K | $133.53 M |
| 07/29/2025 | $21.99 | $22.01 (0.09%) | $22.01 | $19.89 | 14.20 K | $134.88 M |
| 07/28/2025 | $21.49 | $22.14 (3.02%) | $22.19 | $20.79 | 12.30 K | $135.67 M |
| 07/25/2025 | $21.99 | $21.99 (0%) | $21.99 | $20.70 | 10.20 K | $134.75 M |
| 07/24/2025 | $21.82 | $22.00 (0.82%) | $22.20 | $20.43 | 6.74 K | $134.81 M |
| 07/23/2025 | $20.55 | $21.87 (6.42%) | $22.65 | $20.07 | 15.54 K | $134.02 M |
| 07/22/2025 | $19.01 | $20.50 (7.84%) | $21.30 | $19.01 | 14.20 K | $125.62 M |
| 07/21/2025 | $20.32 | $19.84 (-2.36%) | $20.65 | $19.10 | 15.80 K | $121.58 M |
| 07/18/2025 | $21.77 | $20.30 (-6.75%) | $22.00 | $18.99 | 34.90 K | $124.40 M |
| 07/17/2025 | $21.13 | $22.13 (4.73%) | $22.69 | $19.90 | 30.70 K | $135.61 M |
| 07/16/2025 | $20.31 | $20.17 (-0.69%) | $21.00 | $19.07 | 33.50 K | $123.60 M |
| 07/15/2025 | $20.68 | $21.13 (2.18%) | $21.99 | $20.40 | 12.90 K | $129.48 M |
| 07/14/2025 | $17.51 | $21.33 (21.82%) | $23.00 | $17.51 | 60.60 K | $130.71 M |
| 07/11/2025 | $25.10 | $18.32 (-27.01%) | $26.30 | $17.19 | 176.90 K | $112.26 M |
| 07/10/2025 | $17.00 | $26.48 (55.76%) | $30.24 | $16.20 | 760.50 K | $162.27 M |
| 07/09/2025 | $19.30 | $16.47 (-14.66%) | $20.97 | $16.09 | 66.40 K | $100.93 M |
| 07/08/2025 | $23.37 | $19.88 (-14.93%) | $24.39 | $17.50 | 203.60 K | $121.82 M |
| 07/07/2025 | $17.80 | $25.95 (45.79%) | $54.29 | $16.55 | 1.82 M | $159.02 M |
| 07/03/2025 | $16.00 | $16.20 (1.25%) | $17.80 | $13.90 | 13.51 K | $0 |
| 07/02/2025 | $14.90 | $16.50 (10.74%) | $17.50 | $13.80 | 27.80 K | $0 |
| 07/01/2025 | $14.00 | $13.50 (-3.57%) | $14.80 | $12.30 | 194.80 K | $0 |
| 06/30/2025 | $14.00 | $12.60 (-10%) | $15.30 | $12.50 | 303.60 K | $0 |
| 06/27/2025 | $11.40 | $13.50 (18.42%) | $18.80 | $11.20 | 1.76 M | $0 |
| 06/26/2025 | $11.60 | $11.70 (0.86%) | $11.90 | $11.30 | 32.90 K | $0 |
| 06/25/2025 | $11.80 | $11.80 (0%) | $12.30 | $11.30 | 1.00 K | $0 |
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.
