CHRS(CHRS)
CHRS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.06 | $1.08 | $1.00 | $1.07 | 1.34M |
| 10/12/2026 | $1.06 | $1.07 | $1.03 | $1.03 | 1.04M |
| 10/9/2026 | $1.06 | $1.12 | $1.05 | $1.07 | 1.70M |
| 10/8/2026 | $1.01 | $1.07 | $0.97 | $1.07 | 2.14M |
| 10/7/2026 | $1.02 | $1.08 | $1.01 | $1.01 | 1.23M |
| 10/6/2026 | $1.13 | $1.13 | $1.01 | $1.03 | 2.97M |
| 10/5/2026 | $1.16 | $1.16 | $1.08 | $1.12 | 2.01M |
| 10/2/2026 | $1.19 | $1.19 | $1.15 | $1.16 | 1.18M |
| 10/1/2026 | $1.20 | $1.21 | $1.15 | $1.16 | 709,395 |
| 9/30/2026 | $1.18 | $1.23 | $1.16 | $1.21 | 1.58M |
| 9/29/2026 | $1.15 | $1.20 | $1.12 | $1.18 | 1.35M |
| 9/28/2026 | $1.13 | $1.15 | $1.10 | $1.14 | 1.14M |
| 9/25/2026 | $1.17 | $1.19 | $1.13 | $1.13 | 1.22M |
| 9/24/2026 | $1.25 | $1.26 | $1.17 | $1.17 | 1.57M |
| 9/23/2026 | $1.30 | $1.31 | $1.21 | $1.26 | 1.62M |
| 9/22/2026 | $1.39 | $1.39 | $1.22 | $1.30 | 4.54M |
| 9/21/2026 | $1.35 | $1.43 | $1.30 | $1.37 | 1.49M |
| 9/18/2026 | $1.23 | $1.35 | $1.23 | $1.35 | 3.12M |
| 9/17/2026 | $1.26 | $1.27 | $1.18 | $1.23 | 1.89M |
| 9/16/2026 | $1.34 | $1.35 | $1.21 | $1.22 | 1.29M |
| 9/15/2026 | $1.38 | $1.39 | $1.32 | $1.33 | 762,000 |
| 9/14/2026 | $1.34 | $1.43 | $1.34 | $1.43 | 1.27M |
| 9/11/2026 | $1.38 | $1.38 | $1.33 | $1.33 | 529,200 |
| 9/10/2026 | $1.33 | $1.36 | $1.30 | $1.34 | 1.02M |
| 9/9/2026 | $1.34 | $1.38 | $1.31 | $1.32 | 840,616 |
| 9/8/2026 | $1.40 | $1.43 | $1.36 | $1.37 | 549,200 |
| 9/4/2026 | $1.38 | $1.44 | $1.38 | $1.42 | 306,060 |
| 9/3/2026 | $1.42 | $1.43 | $1.36 | $1.37 | 437,200 |
| 9/2/2026 | $1.37 | $1.44 | $1.36 | $1.42 | 621,492 |
| 9/1/2026 | $1.36 | $1.40 | $1.35 | $1.37 | 695,157 |
| 8/31/2026 | $1.39 | $1.41 | $1.30 | $1.35 | 1.13M |
| 8/28/2026 | $1.45 | $1.48 | $1.40 | $1.41 | 605,087 |
| 8/27/2026 | $1.43 | $1.48 | $1.41 | $1.46 | 788,317 |
| 8/26/2026 | $1.37 | $1.46 | $1.34 | $1.45 | 896,540 |
| 8/25/2026 | $1.36 | $1.41 | $1.31 | $1.37 | 1.30M |
| 8/24/2026 | $1.43 | $1.43 | $1.35 | $1.36 | 1.05M |
| 8/21/2026 | $1.32 | $1.44 | $1.32 | $1.42 | 1.57M |
| 8/20/2026 | $1.31 | $1.34 | $1.27 | $1.32 | 740,200 |
| 8/19/2026 | $1.38 | $1.41 | $1.30 | $1.33 | 3.04M |
| 8/18/2026 | $1.26 | $1.36 | $1.22 | $1.34 | 3.48M |
| 8/17/2026 | $1.20 | $1.20 | $1.13 | $1.15 | 1.26M |
| 8/14/2026 | $1.16 | $1.21 | $1.14 | $1.20 | 648,327 |
| 8/13/2026 | $1.18 | $1.20 | $1.13 | $1.14 | 1.06M |
| 8/12/2026 | $1.21 | $1.25 | $1.17 | $1.17 | 1.16M |
| 8/11/2026 | $1.25 | $1.26 | $1.18 | $1.21 | 968,344 |
| 8/10/2026 | $1.33 | $1.34 | $1.23 | $1.24 | 978,460 |
| 8/7/2026 | $1.27 | $1.40 | $1.24 | $1.27 | 1.60M |
| 8/6/2026 | $1.39 | $1.46 | $1.13 | $1.26 | 3.72M |
| 8/5/2026 | $1.48 | $1.53 | $1.44 | $1.45 | 999,321 |
| 8/4/2026 | $1.43 | $1.50 | $1.43 | $1.48 | 617,715 |
| 8/3/2026 | $1.42 | $1.46 | $1.41 | $1.44 | 477,300 |
| 7/31/2026 | $1.48 | $1.48 | $1.40 | $1.41 | 437,184 |
| 7/30/2026 | $1.42 | $1.49 | $1.42 | $1.47 | 509,553 |
| 7/29/2026 | $1.44 | $1.48 | $1.40 | $1.41 | 572,713 |
| 7/28/2026 | $1.46 | $1.47 | $1.42 | $1.44 | 387,626 |
| 7/27/2026 | $1.46 | $1.50 | $1.44 | $1.46 | 456,656 |
| 7/24/2026 | $1.44 | $1.45 | $1.40 | $1.41 | 446,401 |
| 7/23/2026 | $1.42 | $1.45 | $1.40 | $1.43 | 439,302 |
| 7/22/2026 | $1.48 | $1.49 | $1.43 | $1.43 | 349,824 |
| 7/21/2026 | $1.43 | $1.48 | $1.40 | $1.47 | 376,642 |
| 7/20/2026 | $1.39 | $1.43 | $1.38 | $1.42 | 365,434 |
| 7/17/2026 | $1.38 | $1.41 | $1.36 | $1.40 | 575,800 |
| 7/16/2026 | $1.46 | $1.46 | $1.37 | $1.39 | 608,902 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
