CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	37.47	38.03	37.47	37.68	37.68	-0.24%	48,977
May 2, 2025	37.35	37.95	37.28	37.77	37.77	3.76%	67,743
May 1, 2025	36.75	37.06	36.40	36.40	36.40	1.93%	42,088
Apr 30, 2025	34.97	35.71	34.65	35.71	35.71	-0.18%	29,803
Apr 29, 2025	35.48	35.94	35.48	35.77	35.77	0.19%	20,037
Apr 28, 2025	35.83	35.87	35.10	35.71	35.71	0.01%	52,901
Apr 25, 2025	35.24	35.82	35.24	35.70	35.70	1.33%	42,082
Apr 24, 2025	34.15	35.23	34.15	35.23	35.23	4.39%	35,184
Apr 23, 2025	34.03	34.59	33.71	33.75	33.75	3.78%	61,931
Apr 22, 2025	32.14	32.82	32.09	32.52	32.52	2.52%	48,993
Apr 21, 2025	32.17	32.33	31.32	31.72	31.72	-2.79%	67,047
Apr 17, 2025	33.15	33.15	32.37	32.63	32.63	-0.73%	64,864
Apr 16, 2025	32.80	33.23	32.23	32.87	32.87	-3.01%	258,553
Apr 15, 2025	33.81	34.16	33.72	33.89	33.89	0.33%	27,863
Apr 14, 2025	34.70	34.84	33.60	33.78	33.78	0.48%	45,068
Apr 11, 2025	32.93	33.62	32.75	33.62	33.62	2.53%	52,832
Apr 10, 2025	33.65	33.65	31.95	32.79	32.79	-5.56%	47,140
Apr 9, 2025	30.46	34.80	30.31	34.72	34.72	14.51%	157,317
Apr 8, 2025	32.59	32.91	29.83	30.32	30.32	-2.41%	89,545
Apr 7, 2025	29.25	32.53	28.96	31.07	31.07	-0.13%	151,600
Apr 4, 2025	31.96	32.07	30.59	31.11	31.11	-6.44%	160,403
Apr 3, 2025	33.90	34.09	33.23	33.25	33.25	-6.94%	104,207
Apr 2, 2025	34.88	35.95	34.88	35.73	35.73	1.22%	27,573
Apr 1, 2025	34.85	35.38	34.68	35.30	35.30	1.29%	26,728
Mar 31, 2025	34.35	34.99	33.94	34.85	34.85	-1.13%	68,183
Mar 28, 2025	36.11	36.11	35.06	35.25	35.25	-3.13%	62,656
Mar 27, 2025	36.53	36.75	36.21	36.39	36.39	-1.38%	33,737
Mar 26, 2025	37.77	37.78	36.68	36.90	36.90	-2.61%	44,331
Mar 25, 2025	37.99	38.04	37.82	37.89	37.89	-0.26%	25,192
Mar 24, 2025	37.69	38.05	37.65	37.99	37.99	2.22%	42,549
Mar 21, 2025	36.65	37.16	36.50	37.16	37.16	-0.05%	34,720
Mar 20, 2025	36.89	37.53	36.83	37.18	37.18	-0.67%	38,880
Mar 19, 2025	37.24	37.84	37.02	37.43	37.43	0.94%	63,298
Mar 18, 2025	37.56	37.56	36.92	37.08	37.08	-2.03%	80,800
Mar 17, 2025	37.48	38.06	37.43	37.85	37.85	0.99%	69,901
Mar 14, 2025	36.96	37.49	36.96	37.48	37.48	3.39%	119,246
Mar 13, 2025	36.74	36.78	36.14	36.25	36.25	-2.08%	40,407
Mar 12, 2025	36.95	37.17	36.43	37.02	37.02	2.46%	53,613
Mar 11, 2025	35.85	36.57	35.63	36.13	36.13	1.29%	73,425
Mar 10, 2025	36.51	36.63	35.30	35.67	35.67	-4.70%	158,089
Mar 7, 2025	37.11	37.53	36.45	37.43	37.43	0.32%	127,250
Mar 6, 2025	37.95	38.36	37.24	37.31	37.31	-3.77%	60,817
Mar 5, 2025	38.17	38.94	37.80	38.77	38.77	2.73%	57,304
Mar 4, 2025	37.16	38.47	36.71	37.74	37.74	0.69%	108,898
Mar 3, 2025	39.17	39.30	37.28	37.48	37.48	-3.55%	75,421
Feb 28, 2025	38.29	38.95	37.85	38.86	38.86	0.36%	93,823
Feb 27, 2025	41.06	41.06	38.72	38.72	38.72	-4.61%	100,845
Feb 26, 2025	40.35	41.14	40.35	40.59	40.59	2.14%	65,777
Feb 25, 2025	40.32	40.32	39.21	39.74	39.74	-2.12%	109,270
Feb 24, 2025	41.84	41.84	40.32	40.60	40.60	-2.75%	80,161