CHRB(CHRB)
CHRB
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $24.50 | $24.60 | $24.50 | $24.60 | 550 |
| 8/27/2026 | $24.75 | $24.75 | $24.00 | $24.10 | 300 |
| 8/26/2026 | $25.00 | $25.00 | $24.50 | $24.75 | 871 |
| 8/25/2026 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 8/24/2026 | $24.51 | $24.51 | $24.50 | $24.50 | 100 |
| 8/21/2026 | $24.51 | $24.55 | $24.50 | $24.50 | 551 |
| 8/20/2026 | $24.49 | $24.50 | $24.49 | $24.50 | 261 |
| 8/19/2026 | $24.25 | $24.25 | $24.25 | $24.25 | 1,000 |
| 8/18/2026 | $24.31 | $24.31 | $24.25 | $24.25 | 400 |
| 8/17/2026 | $24.26 | $24.50 | $24.26 | $24.31 | 11,770 |
| 8/14/2026 | $24.50 | $24.50 | $24.26 | $24.26 | 1,230 |
| 8/13/2026 | $24.50 | $24.50 | $24.50 | $24.50 | 1,370 |
| 8/12/2026 | $23.28 | $24.50 | $23.28 | $24.50 | 500 |
| 8/10/2026 | $16.10 | $16.10 | $15.00 | $15.00 | 4,460 |
| 8/7/2026 | $16.15 | $16.15 | $16.10 | $16.15 | 2,900 |
| 8/6/2026 | $16.40 | $16.67 | $15.55 | $16.00 | 500 |
| 8/5/2026 | $16.40 | $17.00 | $16.40 | $17.00 | 500 |
| 8/4/2026 | $16.45 | $16.45 | $16.45 | $16.45 | 200 |
| 8/3/2026 | $16.45 | $16.45 | $16.45 | $16.45 | 700 |
| 7/31/2026 | $16.50 | $16.50 | $16.45 | $16.45 | 100 |
| 7/30/2026 | $16.45 | $16.45 | $16.45 | $16.45 | 1,700 |
| 7/29/2026 | $16.10 | $16.15 | $16.10 | $16.15 | 5,908 |
| 7/28/2026 | $16.50 | $17.00 | $16.05 | $16.05 | 600 |
| 7/27/2026 | $17.10 | $17.15 | $16.55 | $16.65 | 500 |
| 7/24/2026 | $17.45 | $17.50 | $17.20 | $17.25 | 2,000 |
| 7/23/2026 | $17.40 | $17.45 | $17.40 | $17.45 | 100 |
| 7/22/2026 | $17.35 | $17.50 | $17.30 | $17.40 | 5,150 |
| 7/21/2026 | $17.50 | $17.50 | $17.35 | $17.35 | 3,300 |
| 7/20/2026 | $18.00 | $18.00 | $17.75 | $17.75 | 8,701 |
| 7/17/2026 | $18.50 | $18.75 | $17.00 | $18.25 | 13,999 |
| 7/16/2026 | $18.75 | $18.75 | $18.50 | $18.75 | 3,300 |
| 7/15/2026 | $18.75 | $19.85 | $18.75 | $19.85 | 1,150 |
| 7/14/2026 | $19.88 | $19.88 | $19.88 | $19.88 | 1,000 |
| 7/13/2026 | $19.00 | $19.63 | $19.00 | $19.00 | 200 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
