CHRN(CHRN)
CHRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $23.89 | $24.93 | $22.23 | $24.45 | 245,796 |
| 8/3/2026 | $21.91 | $23.99 | $21.75 | $23.93 | 124,191 |
| 7/31/2026 | $21.50 | $22.50 | $20.51 | $22.03 | 113,972 |
| 7/30/2026 | $19.09 | $21.33 | $19.09 | $21.06 | 125,392 |
| 7/29/2026 | $18.68 | $20.88 | $18.31 | $18.52 | 134,762 |
| 7/28/2026 | $19.89 | $20.36 | $17.11 | $20.23 | 301,654 |
| 7/27/2026 | $21.64 | $22.20 | $20.00 | $20.26 | 243,071 |
| 7/24/2026 | $23.06 | $24.44 | $21.16 | $21.50 | 176,793 |
| 7/23/2026 | $26.00 | $26.55 | $22.37 | $22.57 | 308,520 |
| 7/22/2026 | $24.34 | $26.76 | $24.01 | $25.54 | 170,318 |
| 7/21/2026 | $28.36 | $29.45 | $23.63 | $25.38 | 463,221 |
| 7/20/2026 | $26.88 | $29.50 | $25.65 | $28.89 | 307,316 |
| 7/17/2026 | $24.79 | $26.86 | $22.25 | $26.43 | 365,731 |
| 7/16/2026 | $26.03 | $27.48 | $23.29 | $25.71 | 708,000 |
| 7/15/2026 | $23.68 | $30.00 | $23.20 | $29.63 | 878,300 |
| 7/14/2026 | $19.62 | $23.40 | $19.62 | $23.01 | 331,800 |
| 7/13/2026 | $19.53 | $20.95 | $19.53 | $19.72 | 104,920 |
| 7/10/2026 | $20.46 | $21.04 | $19.32 | $20.90 | 164,901 |
| 7/9/2026 | $18.02 | $20.85 | $18.02 | $20.34 | 313,300 |
| 7/8/2026 | $16.82 | $18.39 | $16.82 | $18.02 | 231,281 |
| 7/7/2026 | $17.76 | $19.23 | $16.53 | $17.52 | 501,400 |
| 7/6/2026 | $16.32 | $19.70 | $16.32 | $18.25 | 414,979 |
| 7/2/2026 | $17.85 | $18.12 | $15.74 | $16.49 | 670,303 |
| 7/1/2026 | $21.93 | $22.59 | $17.55 | $17.64 | 807,700 |
| 6/30/2026 | $22.62 | $23.22 | $21.12 | $22.22 | 220,800 |
| 6/29/2026 | $22.01 | $23.52 | $21.13 | $22.86 | 150,760 |
| 6/26/2026 | $21.37 | $22.46 | $19.89 | $22.23 | 314,400 |
| 6/25/2026 | $22.81 | $23.41 | $19.79 | $22.51 | 479,985 |
| 6/24/2026 | $25.65 | $25.88 | $21.67 | $22.13 | 386,600 |
| 6/23/2026 | $24.00 | $27.11 | $23.49 | $25.82 | 376,416 |
| 6/22/2026 | $23.97 | $28.20 | $23.60 | $25.67 | 763,412 |
| 6/18/2026 | $21.50 | $24.00 | $21.32 | $23.33 | 551,963 |
| 6/17/2026 | $18.88 | $21.03 | $18.88 | $20.61 | 353,053 |
| 6/16/2026 | $18.92 | $19.74 | $17.50 | $19.13 | 298,579 |
| 6/15/2026 | $19.20 | $20.48 | $18.87 | $19.15 | 229,867 |
| 6/12/2026 | $17.37 | $19.23 | $17.37 | $18.36 | 264,130 |
| 6/11/2026 | $17.45 | $17.66 | $15.53 | $17.41 | 402,275 |
| 6/10/2026 | $18.55 | $21.77 | $17.05 | $17.24 | 402,672 |
| 6/9/2026 | $20.98 | $22.30 | $18.65 | $18.79 | 554,447 |
| 6/8/2026 | $19.94 | $20.97 | $18.75 | $18.89 | 239,040 |
| 6/5/2026 | $22.89 | $24.00 | $18.23 | $19.03 | 630,800 |
| 6/4/2026 | $18.67 | $23.36 | $18.50 | $23.36 | 615,740 |
| 6/3/2026 | $19.50 | $19.83 | $17.58 | $19.04 | 329,700 |
| 6/2/2026 | $18.04 | $19.60 | $17.51 | $19.14 | 379,300 |
| 6/1/2026 | $18.31 | $18.47 | $16.50 | $16.97 | 261,500 |
| 5/29/2026 | $18.91 | $18.91 | $17.50 | $18.36 | 178,257 |
| 5/28/2026 | $15.44 | $20.70 | $15.44 | $18.29 | 1.32M |
| 5/27/2026 | $14.87 | $15.38 | $14.18 | $14.84 | 204,484 |
| 5/26/2026 | $15.50 | $15.92 | $15.03 | $15.16 | 162,190 |
| 5/22/2026 | $15.93 | $16.63 | $15.35 | $15.49 | 181,677 |
| 5/21/2026 | $15.52 | $16.29 | $13.50 | $15.90 | 416,320 |
| 5/20/2026 | $15.90 | $16.34 | $15.26 | $15.77 | 143,800 |
| 5/19/2026 | $15.39 | $15.83 | $15.01 | $15.58 | 123,787 |
| 5/18/2026 | $18.07 | $18.07 | $15.28 | $15.83 | 314,905 |
| 5/15/2026 | $18.00 | $19.69 | $17.03 | $17.20 | 334,216 |
| 5/14/2026 | $16.65 | $20.34 | $16.26 | $17.92 | 619,300 |
| 5/13/2026 | $13.76 | $17.00 | $13.02 | $16.63 | 729,646 |
| 5/12/2026 | $14.71 | $15.29 | $13.69 | $14.28 | 263,900 |
| 5/11/2026 | $16.01 | $16.60 | $14.32 | $14.43 | 532,700 |
| 5/8/2026 | $15.72 | $16.09 | $15.09 | $15.57 | 371,200 |
| 5/7/2026 | $13.95 | $16.41 | $13.76 | $15.00 | 562,700 |