CHMG(CHMG)
CHMG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $67.37 | $68.31 | $66.85 | $67.99 | 42,740 |
| 5/19/2026 | $65.68 | $67.95 | $65.00 | $67.10 | 64,613 |
| 5/18/2026 | $65.22 | $67.02 | $65.22 | $66.22 | 51,671 |
| 5/15/2026 | $66.42 | $66.54 | $65.03 | $65.51 | 41,600 |
| 5/14/2026 | $66.15 | $67.55 | $66.00 | $66.80 | 58,248 |
| 5/13/2026 | $65.00 | $66.49 | $65.00 | $66.38 | 43,600 |
| 5/12/2026 | $67.07 | $67.60 | $65.59 | $65.59 | 77,600 |
| 5/11/2026 | $68.68 | $68.68 | $65.00 | $67.08 | 42,300 |
| 5/8/2026 | $68.61 | $68.91 | $66.68 | $68.00 | 30,700 |
| 5/7/2026 | $67.40 | $69.40 | $67.22 | $68.90 | 33,500 |
| 5/6/2026 | $68.27 | $68.27 | $66.50 | $67.05 | 21,100 |
| 5/5/2026 | $66.36 | $68.59 | $65.76 | $67.37 | 32,105 |
| 5/4/2026 | $65.99 | $70.00 | $65.17 | $65.75 | 28,600 |
| 5/1/2026 | $66.45 | $67.74 | $65.16 | $66.09 | 33,200 |
| 4/30/2026 | $66.78 | $68.03 | $66.05 | $66.41 | 16,322 |
| 4/29/2026 | $67.63 | $68.00 | $65.67 | $66.83 | 35,100 |
| 4/28/2026 | $67.53 | $68.19 | $65.71 | $67.68 | 18,710 |
| 4/27/2026 | $65.10 | $67.56 | $65.00 | $67.51 | 19,927 |
| 4/24/2026 | $65.75 | $66.83 | $65.25 | $66.83 | 8,700 |
| 4/23/2026 | $66.08 | $67.01 | $65.59 | $66.30 | 4,346 |
| 4/22/2026 | $65.75 | $68.60 | $65.75 | $66.47 | 10,900 |
| 4/21/2026 | $69.41 | $69.41 | $64.39 | $66.55 | 19,900 |
| 4/20/2026 | $64.33 | $70.83 | $64.33 | $67.95 | 31,910 |
| 4/17/2026 | $64.25 | $64.25 | $62.00 | $62.82 | 12,100 |
| 4/16/2026 | $58.63 | $64.49 | $57.59 | $59.30 | 7,800 |
| 4/15/2026 | $59.00 | $59.39 | $59.00 | $59.20 | 2,900 |
| 4/14/2026 | $59.00 | $59.00 | $59.00 | $59.00 | 2,548 |
| 4/13/2026 | $57.90 | $59.17 | $56.36 | $59.17 | 4,343 |
| 4/10/2026 | $59.65 | $59.65 | $57.80 | $58.66 | 4,601 |
| 4/9/2026 | $57.59 | $60.00 | $56.00 | $60.00 | 8,516 |
| 4/8/2026 | $57.33 | $58.35 | $57.33 | $58.35 | 8,600 |
| 4/7/2026 | $55.39 | $55.80 | $55.39 | $55.80 | 4,600 |
| 4/6/2026 | $53.68 | $55.15 | $53.49 | $54.49 | 5,635 |
| 4/2/2026 | $53.56 | $53.57 | $53.54 | $53.57 | 3,002 |
| 4/1/2026 | $54.13 | $55.03 | $53.48 | $53.67 | 4,200 |
| 3/31/2026 | $54.50 | $54.90 | $53.58 | $53.82 | 13,044 |
| 3/30/2026 | $54.30 | $56.10 | $54.30 | $55.26 | 7,312 |
| 3/27/2026 | $54.14 | $54.14 | $53.58 | $53.58 | 2,835 |
| 3/26/2026 | $53.30 | $54.80 | $53.30 | $54.50 | 3,500 |
| 3/25/2026 | $56.92 | $56.92 | $53.30 | $53.30 | 4,800 |
| 3/24/2026 | $55.50 | $55.50 | $53.15 | $53.15 | 5,421 |
| 3/23/2026 | $53.06 | $54.84 | $53.06 | $54.84 | 6,300 |
| 3/20/2026 | $51.40 | $53.17 | $51.36 | $53.17 | 18,308 |
| 3/19/2026 | $50.31 | $51.91 | $50.31 | $51.40 | 7,376 |
| 3/18/2026 | $51.14 | $51.50 | $51.05 | $51.25 | 9,700 |
| 3/17/2026 | $53.23 | $53.35 | $51.71 | $51.72 | 5,502 |
| 3/16/2026 | $53.05 | $53.97 | $53.05 | $53.30 | 3,032 |
| 3/13/2026 | $55.39 | $55.39 | $52.60 | $53.60 | 6,800 |
| 3/12/2026 | $52.66 | $53.96 | $52.47 | $53.96 | 7,424 |
| 3/11/2026 | $53.20 | $53.21 | $53.00 | $53.00 | 3,537 |
| 3/10/2026 | $55.21 | $55.21 | $53.40 | $53.40 | 4,131 |
| 3/9/2026 | $55.28 | $55.82 | $53.00 | $54.85 | 9,200 |
| 3/6/2026 | $54.42 | $55.30 | $54.00 | $54.94 | 10,236 |
| 3/5/2026 | $55.70 | $55.71 | $55.30 | $55.30 | 6,643 |
| 3/4/2026 | $56.35 | $56.87 | $56.35 | $56.87 | 3,300 |
| 3/3/2026 | $55.52 | $56.37 | $55.52 | $55.54 | 4,000 |
| 3/2/2026 | $55.35 | $56.57 | $55.35 | $56.19 | 5,600 |
| 2/27/2026 | $57.99 | $57.99 | $55.52 | $55.52 | 9,800 |
| 2/26/2026 | $57.00 | $58.05 | $56.43 | $58.05 | 7,300 |
| 2/25/2026 | $56.74 | $57.73 | $56.04 | $57.50 | 5,327 |
| 2/24/2026 | $56.56 | $56.87 | $55.70 | $56.16 | 2,415 |
| 2/23/2026 | $59.04 | $59.04 | $56.35 | $56.35 | 6,700 |
| 2/20/2026 | $58.63 | $59.10 | $58.54 | $58.76 | 4,200 |