CHFNOK(CHFNOK)
CHFNOK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $11.48 | $11.54 | $11.41 | $11.44 | - |
| 9/27/2026 | $11.48 | $11.54 | $11.46 | $11.47 | - |
| 9/25/2026 | $11.49 | $11.50 | $11.46 | $11.48 | - |
| 9/24/2026 | $11.50 | $11.53 | $11.41 | $11.49 | - |
| 9/23/2026 | $11.51 | $11.53 | $11.48 | $11.49 | - |
| 9/22/2026 | $11.51 | $11.54 | $11.48 | $11.51 | - |
| 9/21/2026 | $11.44 | $11.51 | $11.42 | $11.50 | - |
| 9/20/2026 | $11.45 | $11.45 | $10.61 | $11.44 | 16,691 |
| 9/18/2026 | $11.42 | $11.45 | $11.42 | $11.44 | 120,779 |
| 9/17/2026 | $11.42 | $11.44 | $11.40 | $11.42 | 133,021 |
| 9/16/2026 | $11.41 | $11.43 | $11.39 | $11.42 | 141,599 |
| 9/15/2026 | $11.41 | $11.44 | $11.39 | $11.41 | 137,043 |
| 9/14/2026 | $11.36 | $11.43 | $11.35 | $11.41 | 140,727 |
| 9/13/2026 | $11.37 | $11.43 | $11.35 | $11.37 | 727 |
| 9/11/2026 | $11.41 | $11.43 | $11.37 | $11.37 | 128,935 |
| 9/10/2026 | $11.36 | $11.45 | $11.35 | $11.41 | 136,764 |
| 9/9/2026 | $11.40 | $11.40 | $11.34 | $11.36 | 132,634 |
| 9/8/2026 | $11.45 | $11.46 | $11.39 | $11.40 | 136,454 |
| 9/7/2026 | $11.49 | $11.51 | $11.45 | $11.46 | 114,980 |
| 9/6/2026 | $11.49 | $11.51 | $11.48 | $11.48 | 5,327 |
| 9/4/2026 | $11.51 | $11.51 | $11.47 | $11.50 | 121,765 |
| 9/3/2026 | $11.46 | $11.53 | $11.46 | $11.52 | 139,002 |
| 9/2/2026 | $11.50 | $11.50 | $11.45 | $11.46 | 133,935 |
| 9/1/2026 | $11.55 | $11.56 | $11.47 | $11.49 | - |
| 8/31/2026 | $11.59 | $11.60 | $11.54 | $11.55 | - |
| 8/30/2026 | $11.59 | $11.60 | $11.56 | $11.57 | 4,451 |
| 8/28/2026 | $11.60 | $11.61 | $11.57 | $11.58 | - |
| 8/27/2026 | $11.61 | $11.62 | $11.59 | $11.60 | - |
| 8/26/2026 | $11.62 | $11.64 | $11.58 | $11.61 | - |
| 8/25/2026 | $11.60 | $11.64 | $11.57 | $11.62 | - |
| 8/24/2026 | $11.59 | $11.64 | $11.57 | $11.60 | - |
| 8/23/2026 | $11.59 | $11.64 | $11.59 | $11.62 | 995 |
| 8/21/2026 | $11.68 | $11.69 | $11.59 | $11.60 | - |
| 8/20/2026 | $11.70 | $11.72 | $11.65 | $11.68 | - |
| 8/19/2026 | $11.58 | $11.71 | $11.58 | $11.70 | - |
| 8/18/2026 | $11.61 | $11.63 | $11.57 | $11.59 | - |
| 8/17/2026 | $11.62 | $11.68 | $11.61 | $11.62 | - |
| 8/16/2026 | $11.61 | $11.67 | $11.60 | $11.61 | 2,191 |
| 8/14/2026 | $11.68 | $11.68 | $11.61 | $11.61 | - |
| 8/13/2026 | $11.68 | $11.73 | $11.66 | $11.68 | - |
| 8/12/2026 | $11.71 | $11.72 | $11.66 | $11.67 | - |
| 8/11/2026 | $11.72 | $11.74 | $11.68 | $11.71 | - |
| 8/10/2026 | $11.77 | $11.78 | $11.71 | $11.73 | - |
| 8/9/2026 | $11.80 | $12.31 | $11.74 | $11.74 | 4,643 |
| 8/7/2026 | $11.75 | $11.78 | $11.73 | $11.77 | - |
| 8/6/2026 | $11.80 | $11.82 | $11.74 | $11.75 | - |
| 8/5/2026 | $11.80 | $11.82 | $11.74 | $11.79 | - |
| 8/4/2026 | $11.78 | $11.85 | $11.74 | $11.80 | - |
| 8/3/2026 | $11.74 | $11.81 | $11.72 | $11.78 | - |
| 8/2/2026 | $11.74 | $11.78 | $11.72 | $11.72 | 2,452 |
| 7/31/2026 | $11.84 | $11.84 | $11.72 | $11.74 | - |
| 7/30/2026 | $11.80 | $11.92 | $11.73 | $11.84 | - |
| 7/29/2026 | $11.82 | $11.84 | $11.76 | $11.79 | - |
| 7/28/2026 | $11.80 | $11.86 | $11.79 | $11.83 | - |
| 7/27/2026 | $11.73 | $11.87 | $11.72 | $11.80 | - |
| 7/26/2026 | $11.73 | $11.87 | $11.73 | $11.73 | 8,959 |
| 7/24/2026 | $11.77 | $11.80 | $11.70 | $11.71 | 82,999 |
| 7/23/2026 | $11.78 | $11.84 | $11.74 | $11.76 | 86,362 |
| 7/22/2026 | $11.86 | $11.86 | $11.77 | $11.79 | 83,198 |
| 7/21/2026 | $11.94 | $11.95 | $11.85 | $11.86 | 89,708 |
| 7/20/2026 | $11.95 | $12.01 | $11.91 | $11.95 | - |
| 7/19/2026 | $11.93 | $11.98 | $11.91 | $11.93 | 6,069 |
| 7/17/2026 | $11.96 | $11.99 | $11.93 | $11.95 | 80,641 |
| 7/16/2026 | $12.00 | $12.01 | $11.94 | $11.96 | 90,262 |
| 7/15/2026 | $11.98 | $12.02 | $11.95 | $11.99 | 104,510 |
| 7/14/2026 | $12.02 | $12.02 | $11.95 | $11.98 | 99,098 |
| 7/13/2026 | $12.11 | $12.12 | $12.00 | $12.02 | - |
| 7/12/2026 | $12.09 | $12.09 | $12.03 | $12.08 | 2,555 |
| 7/10/2026 | $12.05 | $12.12 | $12.05 | $12.10 | - |
| 7/9/2026 | $12.08 | $12.13 | $12.04 | $12.04 | - |
| 7/8/2026 | $12.15 | $12.15 | $12.07 | $12.09 | - |
| 7/7/2026 | $12.16 | $12.17 | $12.12 | $12.14 | - |
| 7/6/2026 | $12.25 | $12.26 | $12.15 | $12.16 | - |
| 7/5/2026 | $12.28 | $12.45 | $12.22 | $12.23 | 6,972 |
| 7/3/2026 | $12.26 | $12.27 | $12.22 | $12.25 | - |
| 7/2/2026 | $12.25 | $12.28 | $12.24 | $12.26 | - |
| 7/1/2026 | $12.25 | $12.29 | $12.23 | $12.25 | - |
| 6/30/2026 | $12.29 | $12.31 | $12.23 | $12.27 | - |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
