CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	42.90	42.90	42.08	42.08	-	-0.92%	57,678
May 28, 2025	42.83	42.83	42.43	42.47	42.47	-0.49%	65,609
May 27, 2025	42.26	42.75	42.09	42.68	42.68	2.89%	66,567
May 23, 2025	41.00	41.74	40.87	41.48	41.48	-0.55%	29,836
May 22, 2025	41.75	42.39	41.59	41.71	41.71	-0.07%	48,056
May 21, 2025	41.57	42.70	41.37	41.74	41.74	0.05%	56,415
May 20, 2025	41.69	41.95	41.31	41.72	41.72	-0.02%	56,886
May 19, 2025	40.85	41.79	40.85	41.73	41.73	0.05%	64,724
May 16, 2025	41.55	41.87	41.43	41.71	41.71	1.12%	47,391
May 15, 2025	41.36	41.57	40.74	41.25	41.25	-1.01%	57,218
May 14, 2025	41.46	41.77	41.24	41.67	41.67	1.83%	95,097
May 13, 2025	39.92	41.08	39.92	40.92	40.92	2.94%	86,143
May 12, 2025	39.61	39.80	39.14	39.75	39.75	5.84%	85,092
May 9, 2025	37.97	38.03	37.39	37.56	37.56	-0.51%	27,830
May 8, 2025	37.81	38.11	37.45	37.75	37.75	1.33%	39,331
May 7, 2025	37.18	37.41	36.64	37.26	37.26	-0.60%	21,949
May 6, 2025	36.87	37.59	36.84	37.48	37.48	-0.53%	53,349
May 5, 2025	37.47	38.03	37.47	37.68	37.68	-0.24%	49,191
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