CHPT(CHPT)
CHPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.25 | $6.36 | $5.82 | $6.23 | 471,232 |
| 5/19/2026 | $6.26 | $6.37 | $6.06 | $6.13 | 339,074 |
| 5/18/2026 | $6.63 | $6.74 | $6.20 | $6.39 | 772,124 |
| 5/15/2026 | $6.57 | $6.76 | $6.33 | $6.63 | 393,985 |
| 5/14/2026 | $6.44 | $6.81 | $6.17 | $6.81 | 558,000 |
| 5/13/2026 | $6.19 | $6.52 | $6.04 | $6.43 | 360,500 |
| 5/12/2026 | $6.34 | $6.42 | $6.13 | $6.23 | 362,001 |
| 5/11/2026 | $6.23 | $6.63 | $6.15 | $6.41 | 507,700 |
| 5/8/2026 | $6.15 | $6.34 | $6.03 | $6.24 | 522,126 |
| 5/7/2026 | $6.30 | $6.33 | $6.15 | $6.16 | 436,037 |
| 5/6/2026 | $6.43 | $6.49 | $6.11 | $6.36 | 465,300 |
| 5/5/2026 | $6.24 | $6.48 | $6.09 | $6.33 | 335,607 |
| 5/4/2026 | $6.41 | $6.50 | $6.19 | $6.21 | 445,911 |
| 5/1/2026 | $6.46 | $6.46 | $6.21 | $6.39 | 299,254 |
| 4/30/2026 | $6.56 | $6.68 | $6.40 | $6.41 | 429,850 |
| 4/29/2026 | $6.56 | $6.56 | $6.25 | $6.52 | 418,054 |
| 4/28/2026 | $6.69 | $6.69 | $6.31 | $6.66 | 450,931 |
| 4/27/2026 | $6.83 | $6.85 | $6.60 | $6.79 | 376,031 |
| 4/24/2026 | $6.96 | $7.20 | $6.76 | $6.89 | 406,384 |
| 4/23/2026 | $7.27 | $7.29 | $6.80 | $6.97 | 461,178 |
| 4/22/2026 | $6.85 | $7.30 | $6.85 | $7.10 | 735,523 |
| 4/21/2026 | $6.67 | $6.87 | $6.60 | $6.71 | 472,109 |
| 4/20/2026 | $6.12 | $6.67 | $6.11 | $6.64 | 449,808 |
| 4/17/2026 | $6.35 | $6.50 | $6.18 | $6.22 | 440,091 |
| 4/16/2026 | $6.30 | $6.32 | $6.04 | $6.19 | 421,821 |
| 4/15/2026 | $6.25 | $6.44 | $6.11 | $6.24 | 591,224 |
| 4/14/2026 | $5.95 | $6.50 | $5.94 | $6.26 | 1.80M |
| 4/13/2026 | $5.01 | $5.45 | $4.91 | $5.43 | 518,545 |
| 4/10/2026 | $5.27 | $5.29 | $5.02 | $5.09 | 318,700 |
| 4/9/2026 | $5.01 | $5.24 | $5.01 | $5.20 | 367,799 |
| 4/8/2026 | $5.19 | $5.31 | $5.02 | $5.11 | 473,043 |
| 4/7/2026 | $4.85 | $4.92 | $4.74 | $4.88 | 292,200 |
| 4/6/2026 | $4.77 | $5.03 | $4.77 | $4.92 | 317,316 |
| 4/2/2026 | $4.59 | $4.89 | $4.58 | $4.80 | 268,027 |
| 4/1/2026 | $4.95 | $5.10 | $4.76 | $4.78 | 471,946 |
| 3/31/2026 | $4.59 | $5.00 | $4.58 | $4.86 | 558,100 |
| 3/30/2026 | $4.69 | $4.77 | $4.44 | $4.51 | 727,345 |
| 3/27/2026 | $5.15 | $5.17 | $4.66 | $4.69 | 777,600 |
| 3/26/2026 | $5.33 | $5.50 | $5.17 | $5.18 | 366,912 |
| 3/25/2026 | $5.42 | $5.48 | $5.31 | $5.35 | 450,342 |
| 3/24/2026 | $5.31 | $5.52 | $5.24 | $5.29 | 433,400 |
| 3/23/2026 | $5.34 | $5.39 | $5.20 | $5.35 | 571,443 |
| 3/20/2026 | $5.35 | $5.40 | $5.20 | $5.23 | 397,344 |
| 3/19/2026 | $5.26 | $5.44 | $5.22 | $5.40 | 267,800 |
| 3/18/2026 | $5.45 | $5.59 | $5.27 | $5.30 | 421,900 |
| 3/17/2026 | $5.45 | $5.60 | $5.45 | $5.48 | 469,740 |
| 3/16/2026 | $5.41 | $5.56 | $5.32 | $5.43 | 527,300 |
| 3/13/2026 | $5.37 | $5.45 | $5.23 | $5.34 | 369,537 |
| 3/12/2026 | $5.40 | $5.53 | $5.33 | $5.37 | 334,546 |
| 3/11/2026 | $5.40 | $5.67 | $5.38 | $5.52 | 323,320 |
| 3/10/2026 | $5.57 | $5.74 | $5.41 | $5.41 | 457,992 |
| 3/9/2026 | $5.68 | $5.68 | $5.25 | $5.58 | 809,100 |
| 3/6/2026 | $5.82 | $6.13 | $5.81 | $5.82 | 362,108 |
| 3/5/2026 | $5.96 | $6.04 | $5.70 | $5.92 | 952,108 |
| 3/4/2026 | $6.58 | $6.71 | $6.35 | $6.50 | 886,100 |
| 3/3/2026 | $6.29 | $6.66 | $6.20 | $6.47 | 273,000 |
| 3/2/2026 | $6.17 | $6.55 | $6.12 | $6.43 | 305,548 |
| 2/27/2026 | $6.47 | $6.50 | $6.13 | $6.30 | 287,106 |
| 2/26/2026 | $6.54 | $6.59 | $6.31 | $6.56 | 302,139 |
| 2/25/2026 | $6.39 | $6.67 | $6.34 | $6.55 | 354,237 |
| 2/24/2026 | $6.01 | $6.36 | $5.95 | $6.32 | 295,000 |
| 2/23/2026 | $6.12 | $6.13 | $5.88 | $6.01 | 240,579 |
| 2/20/2026 | $6.10 | $6.39 | $6.08 | $6.16 | 412,856 |
| 2/19/2026 | $5.90 | $6.20 | $5.85 | $6.17 | 300,116 |