CHY(CHY)
CHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.13 | $12.13 | $11.82 | $11.90 | 246,928 |
| 10/12/2026 | $12.20 | $12.31 | $12.09 | $12.16 | 193,700 |
| 10/9/2026 | $11.92 | $12.27 | $11.92 | $12.22 | 387,243 |
| 10/8/2026 | $12.04 | $12.04 | $11.80 | $11.90 | 298,222 |
| 10/7/2026 | $12.02 | $12.09 | $11.87 | $11.97 | 194,364 |
| 10/6/2026 | $11.82 | $11.98 | $11.75 | $11.96 | 295,534 |
| 10/5/2026 | $11.78 | $11.86 | $11.60 | $11.66 | 181,315 |
| 10/2/2026 | $11.69 | $11.78 | $11.61 | $11.72 | 172,112 |
| 10/1/2026 | $11.71 | $11.77 | $11.50 | $11.61 | 214,300 |
| 9/30/2026 | $11.72 | $11.84 | $11.63 | $11.71 | 187,000 |
| 9/29/2026 | $11.68 | $11.70 | $11.52 | $11.69 | 230,800 |
| 9/28/2026 | $11.93 | $11.93 | $11.56 | $11.61 | 246,895 |
| 9/25/2026 | $12.37 | $12.43 | $11.68 | $11.94 | 487,346 |
| 9/24/2026 | $12.45 | $12.50 | $12.16 | $12.30 | 166,428 |
| 9/23/2026 | $12.64 | $12.64 | $12.38 | $12.40 | 133,200 |
| 9/22/2026 | $12.65 | $12.80 | $12.64 | $12.66 | 137,534 |
| 9/21/2026 | $12.63 | $12.74 | $12.55 | $12.67 | 223,231 |
| 9/18/2026 | $12.47 | $12.59 | $12.25 | $12.45 | 152,712 |
| 9/17/2026 | $12.29 | $12.44 | $12.29 | $12.42 | 144,000 |
| 9/16/2026 | $12.19 | $12.25 | $12.03 | $12.12 | 141,300 |
| 9/15/2026 | $12.15 | $12.20 | $12.00 | $12.02 | 172,400 |
| 9/14/2026 | $12.40 | $12.40 | $12.20 | $12.22 | 216,400 |
| 9/11/2026 | $12.72 | $12.75 | $12.53 | $12.56 | 126,249 |
| 9/10/2026 | $12.65 | $12.72 | $12.51 | $12.57 | 100,600 |
| 9/9/2026 | $12.86 | $12.94 | $12.69 | $12.72 | 143,752 |
| 9/8/2026 | $12.88 | $12.92 | $12.78 | $12.86 | 168,311 |
| 9/4/2026 | $12.78 | $12.85 | $12.71 | $12.85 | 72,039 |
| 9/3/2026 | $12.70 | $12.76 | $12.56 | $12.72 | 166,452 |
| 9/2/2026 | $12.76 | $12.76 | $12.63 | $12.68 | 99,037 |
| 9/1/2026 | $12.77 | $12.78 | $12.63 | $12.67 | 137,632 |
| 8/31/2026 | $13.04 | $13.04 | $12.79 | $12.89 | 206,200 |
| 8/28/2026 | $13.15 | $13.15 | $12.94 | $13.03 | 88,202 |
| 8/27/2026 | $13.11 | $13.21 | $12.99 | $13.08 | 87,800 |
| 8/26/2026 | $13.04 | $13.05 | $12.96 | $13.01 | 77,400 |
| 8/25/2026 | $12.96 | $13.01 | $12.91 | $12.96 | 92,100 |
| 8/24/2026 | $13.00 | $13.00 | $12.90 | $12.90 | 97,672 |
| 8/21/2026 | $13.19 | $13.19 | $12.99 | $13.03 | 241,500 |
| 8/20/2026 | $13.13 | $13.20 | $12.90 | $13.04 | 143,913 |
| 8/19/2026 | $13.34 | $13.35 | $13.08 | $13.15 | 140,723 |
| 8/18/2026 | $13.40 | $13.40 | $13.27 | $13.33 | 155,534 |
| 8/17/2026 | $13.53 | $13.54 | $13.44 | $13.44 | 85,615 |
| 8/14/2026 | $13.44 | $13.53 | $13.44 | $13.51 | 169,243 |
| 8/13/2026 | $13.55 | $13.64 | $13.50 | $13.51 | 140,035 |
| 8/12/2026 | $13.38 | $13.55 | $13.38 | $13.52 | 103,900 |
| 8/11/2026 | $13.32 | $13.37 | $13.28 | $13.33 | 122,438 |
| 8/10/2026 | $13.18 | $13.33 | $13.13 | $13.28 | 188,800 |
| 8/7/2026 | $13.03 | $13.15 | $13.02 | $13.14 | 136,849 |
| 8/6/2026 | $12.87 | $12.98 | $12.82 | $12.93 | 124,935 |
| 8/5/2026 | $12.97 | $13.05 | $12.83 | $12.93 | 195,001 |
| 8/4/2026 | $12.80 | $12.97 | $12.78 | $12.96 | 199,134 |
| 8/3/2026 | $12.55 | $12.81 | $12.49 | $12.75 | 165,501 |
| 7/31/2026 | $12.50 | $12.61 | $12.42 | $12.55 | 251,985 |
| 7/30/2026 | $12.22 | $12.46 | $12.22 | $12.43 | 169,335 |
| 7/29/2026 | $12.46 | $12.52 | $12.12 | $12.17 | 361,700 |
| 7/28/2026 | $12.64 | $12.77 | $12.32 | $12.50 | 205,000 |
| 7/27/2026 | $12.82 | $12.99 | $12.59 | $12.69 | 194,700 |
| 7/24/2026 | $12.94 | $13.08 | $12.74 | $12.78 | 199,700 |
| 7/23/2026 | $13.14 | $13.17 | $12.97 | $13.02 | 246,746 |
| 7/22/2026 | $13.18 | $13.37 | $13.14 | $13.19 | 187,947 |
| 7/21/2026 | $13.21 | $13.34 | $13.12 | $13.20 | 294,048 |
| 7/20/2026 | $13.08 | $13.20 | $13.04 | $13.09 | 182,100 |
| 7/17/2026 | $13.10 | $13.18 | $12.93 | $13.04 | 241,346 |
| 7/16/2026 | $13.47 | $13.53 | $13.21 | $13.25 | 121,100 |
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
