CHRS(CHRS)
CHRS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.47 | $1.56 | $1.47 | $1.51 | 698,959 |
| 5/19/2026 | $1.49 | $1.51 | $1.46 | $1.48 | 1.38M |
| 5/18/2026 | $1.57 | $1.60 | $1.46 | $1.49 | 1.77M |
| 5/15/2026 | $1.61 | $1.65 | $1.56 | $1.57 | 1.51M |
| 5/14/2026 | $1.70 | $1.74 | $1.63 | $1.63 | 1.98M |
| 5/13/2026 | $1.73 | $1.79 | $1.60 | $1.71 | 2.41M |
| 5/12/2026 | $1.75 | $1.82 | $1.62 | $1.71 | 3.46M |
| 5/11/2026 | $1.89 | $2.11 | $1.87 | $1.95 | 3.71M |
| 5/8/2026 | $1.77 | $1.80 | $1.74 | $1.75 | 676,100 |
| 5/7/2026 | $1.76 | $1.77 | $1.71 | $1.76 | 921,646 |
| 5/6/2026 | $1.81 | $1.87 | $1.75 | $1.75 | 1.29M |
| 5/5/2026 | $1.74 | $1.80 | $1.74 | $1.79 | 874,839 |
| 5/4/2026 | $1.78 | $1.82 | $1.73 | $1.73 | 717,576 |
| 5/1/2026 | $1.75 | $1.80 | $1.73 | $1.80 | 560,694 |
| 4/30/2026 | $1.74 | $1.83 | $1.74 | $1.78 | 523,616 |
| 4/29/2026 | $1.75 | $1.76 | $1.70 | $1.74 | 665,403 |
| 4/28/2026 | $1.79 | $1.86 | $1.76 | $1.77 | 624,571 |
| 4/27/2026 | $1.75 | $1.89 | $1.74 | $1.84 | 1.04M |
| 4/24/2026 | $1.76 | $1.77 | $1.72 | $1.75 | 906,351 |
| 4/23/2026 | $1.81 | $1.81 | $1.69 | $1.76 | 1.38M |
| 4/22/2026 | $1.85 | $1.85 | $1.78 | $1.80 | 816,800 |
| 4/21/2026 | $1.98 | $2.00 | $1.81 | $1.82 | 1.94M |
| 4/20/2026 | $1.96 | $2.02 | $1.93 | $1.99 | 764,203 |
| 4/17/2026 | $1.94 | $1.99 | $1.88 | $1.98 | 1.76M |
| 4/16/2026 | $1.87 | $1.96 | $1.85 | $1.90 | 1.65M |
| 4/15/2026 | $1.79 | $1.88 | $1.76 | $1.88 | 1.07M |
| 4/14/2026 | $1.71 | $1.82 | $1.71 | $1.80 | 1.03M |
| 4/13/2026 | $1.67 | $1.71 | $1.62 | $1.71 | 939,500 |
| 4/10/2026 | $1.64 | $1.69 | $1.64 | $1.68 | 556,800 |
| 4/9/2026 | $1.69 | $1.70 | $1.61 | $1.65 | 990,376 |
| 4/8/2026 | $1.76 | $1.76 | $1.66 | $1.70 | 816,740 |
| 4/7/2026 | $1.67 | $1.71 | $1.59 | $1.67 | 735,105 |
| 4/6/2026 | $1.73 | $1.79 | $1.66 | $1.67 | 620,600 |
| 4/2/2026 | $1.70 | $1.76 | $1.68 | $1.73 | 537,249 |
| 4/1/2026 | $1.72 | $1.79 | $1.70 | $1.74 | 793,803 |
| 3/31/2026 | $1.64 | $1.73 | $1.63 | $1.69 | 865,546 |
| 3/30/2026 | $1.65 | $1.68 | $1.58 | $1.60 | 806,500 |
| 3/27/2026 | $1.63 | $1.68 | $1.62 | $1.63 | 684,213 |
| 3/26/2026 | $1.74 | $1.78 | $1.66 | $1.66 | 692,741 |
| 3/25/2026 | $1.73 | $1.85 | $1.69 | $1.77 | 2.30M |
| 3/24/2026 | $1.62 | $1.75 | $1.61 | $1.71 | 3.11M |
| 3/23/2026 | $1.56 | $1.65 | $1.54 | $1.64 | 1.26M |
| 3/20/2026 | $1.63 | $1.63 | $1.52 | $1.52 | 2.67M |
| 3/19/2026 | $1.57 | $1.63 | $1.54 | $1.61 | 900,426 |
| 3/18/2026 | $1.65 | $1.66 | $1.57 | $1.58 | 1.40M |
| 3/17/2026 | $1.66 | $1.73 | $1.66 | $1.68 | 963,300 |
| 3/16/2026 | $1.66 | $1.70 | $1.63 | $1.66 | 846,900 |
| 3/13/2026 | $1.69 | $1.76 | $1.61 | $1.63 | 1.16M |
| 3/12/2026 | $1.73 | $1.75 | $1.62 | $1.69 | 2.11M |
| 3/11/2026 | $1.97 | $2.00 | $1.78 | $1.78 | 1.51M |
| 3/10/2026 | $1.86 | $2.06 | $1.81 | $1.95 | 2.42M |
| 3/9/2026 | $1.82 | $1.95 | $1.80 | $1.93 | 2.23M |
| 3/6/2026 | $1.75 | $1.84 | $1.74 | $1.82 | 1.64M |
| 3/5/2026 | $1.74 | $1.83 | $1.74 | $1.76 | 1.15M |
| 3/4/2026 | $1.69 | $1.81 | $1.68 | $1.76 | 1.72M |
| 3/3/2026 | $1.62 | $1.70 | $1.57 | $1.65 | 1.12M |
| 3/2/2026 | $1.59 | $1.68 | $1.58 | $1.65 | 1.05M |
| 2/27/2026 | $1.65 | $1.69 | $1.65 | $1.67 | 1.04M |
| 2/26/2026 | $1.69 | $1.70 | $1.63 | $1.69 | 636,534 |
| 2/25/2026 | $1.68 | $1.74 | $1.66 | $1.68 | 778,222 |
| 2/24/2026 | $1.64 | $1.70 | $1.62 | $1.67 | 949,900 |
| 2/23/2026 | $1.64 | $1.65 | $1.59 | $1.62 | 1.31M |
| 2/20/2026 | $1.70 | $1.74 | $1.62 | $1.63 | 1.37M |