CHCJY(CHCJY)
CHCJY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $20.71 | $20.71 | $19.45 | $19.45 | 1 |
| 10/14/2026 | $19.45 | $19.45 | $19.45 | $19.45 | 173 |
| 10/13/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 10/12/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 10/9/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 2 |
| 10/8/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/7/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/6/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/5/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/2/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/1/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 9/30/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 9/29/2026 | $21.25 | $21.25 | $21.25 | $21.25 | 143 |
| 9/28/2026 | $21.83 | $22.05 | $21.20 | $21.20 | 687 |
| 9/25/2026 | $21.42 | $21.42 | $21.42 | $21.42 | - |
| 9/24/2026 | $21.42 | $21.42 | $21.42 | $21.42 | - |
| 9/23/2026 | $21.42 | $21.42 | $21.42 | $21.42 | 396 |
| 9/22/2026 | $21.71 | $21.71 | $21.71 | $21.71 | - |
| 9/21/2026 | $21.71 | $21.71 | $21.71 | $21.71 | 108 |
| 9/18/2026 | $20.55 | $20.55 | $20.55 | $20.55 | - |
| 9/17/2026 | $20.55 | $20.55 | $20.55 | $20.55 | 209 |
| 9/16/2026 | $21.80 | $21.80 | $21.80 | $21.80 | - |
| 9/15/2026 | $21.80 | $21.80 | $21.80 | $21.80 | - |
| 9/14/2026 | $21.80 | $21.80 | $21.80 | $21.80 | 187 |
| 9/11/2026 | $20.90 | $20.90 | $20.90 | $20.90 | 240 |
| 9/10/2026 | $21.19 | $21.19 | $21.19 | $21.19 | - |
| 9/9/2026 | $20.00 | $21.19 | $20.00 | $21.19 | 1,911 |
| 9/8/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 164 |
| 9/4/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 164 |
| 9/3/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 9/2/2026 | $20.00 | $20.00 | $20.00 | $20.00 | - |
| 9/1/2026 | $20.00 | $20.00 | $20.00 | $20.00 | 165 |
| 8/31/2026 | $19.60 | $19.60 | $19.60 | $19.60 | - |
| 8/28/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 8/27/2026 | $19.60 | $19.60 | $19.60 | $19.60 | - |
| 8/26/2026 | $19.60 | $19.60 | $19.60 | $19.60 | - |
| 8/25/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 8/24/2026 | $19.60 | $19.60 | $19.60 | $19.60 | - |
| 8/21/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 8/20/2026 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 8/19/2026 | $19.67 | $19.67 | $19.60 | $19.60 | 281 |
| 8/18/2026 | $19.39 | $19.39 | $19.39 | $19.39 | - |
| 8/17/2026 | $20.04 | $20.04 | $19.39 | $19.39 | 217 |
| 8/14/2026 | $19.65 | $19.65 | $19.65 | $19.65 | 422 |
| 8/13/2026 | $19.45 | $20.60 | $19.40 | $19.40 | 536 |
| 8/12/2026 | $19.05 | $19.05 | $19.05 | $19.05 | 501 |
| 8/11/2026 | $19.50 | $19.50 | $19.50 | $19.50 | 202 |
| 8/10/2026 | $18.78 | $18.78 | $18.78 | $18.78 | 49 |
| 8/7/2026 | $19.86 | $19.86 | $18.78 | $18.78 | 598 |
| 8/6/2026 | $19.34 | $19.34 | $19.34 | $19.34 | - |
| 8/5/2026 | $19.34 | $19.34 | $19.34 | $19.34 | 25 |
| 8/4/2026 | $19.89 | $19.89 | $19.34 | $19.34 | 631 |
| 8/3/2026 | $20.52 | $20.52 | $20.52 | $20.52 | - |
| 7/31/2026 | $20.52 | $20.52 | $20.52 | $20.52 | 164 |
| 7/30/2026 | $20.52 | $20.52 | $20.52 | $20.52 | 193 |
| 7/29/2026 | $19.53 | $19.53 | $19.18 | $19.18 | 2,650 |
| 7/28/2026 | $19.59 | $19.59 | $19.59 | $19.59 | 368 |
| 7/27/2026 | $20.96 | $20.96 | $20.96 | $20.96 | 216 |
| 7/24/2026 | $19.95 | $20.26 | $19.95 | $20.26 | 3,680 |
| 7/23/2026 | $17.60 | $17.60 | $17.60 | $17.60 | 20 |
| 7/22/2026 | $17.60 | $17.60 | $17.60 | $17.60 | - |
| 7/21/2026 | $17.60 | $17.60 | $17.60 | $17.60 | 253 |
| 7/20/2026 | $17.60 | $17.60 | $17.60 | $17.60 | 493 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
