CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	63.96	64.00	61.60	63.39	63.39	-0.86%	630,794
Jan 28, 2026	64.46	64.49	63.55	63.94	63.94	0.49%	305,819
Jan 27, 2026	63.01	63.80	62.91	63.63	63.63	2.96%	378,111
Jan 26, 2026	61.57	62.24	61.57	61.80	61.80	0.37%	229,120
Jan 23, 2026	61.52	61.88	61.00	61.57	61.57	-0.45%	182,916
Jan 22, 2026	61.99	62.13	61.41	61.85	61.85	1.78%	285,269
Jan 21, 2026	60.44	61.37	59.99	60.77	60.77	1.96%	305,575
Jan 20, 2026	60.01	60.65	59.51	59.60	59.60	-3.40%	498,160
Jan 16, 2026	61.92	61.94	61.21	61.70	61.70	0.37%	302,772
Jan 15, 2026	61.92	62.21	61.35	61.47	61.47	0.74%	349,573
Jan 14, 2026	61.42	61.45	60.45	61.02	61.02	-1.02%	373,769
Jan 13, 2026	61.81	62.08	61.30	61.65	61.65	-0.68%	302,731
Jan 12, 2026	60.74	62.20	60.73	62.07	62.07	1.55%	497,806
Jan 9, 2026	60.59	61.27	60.28	61.12	61.12	1.29%	312,865
Jan 8, 2026	61.26	61.26	60.09	60.34	60.34	-1.60%	204,289
Jan 7, 2026	61.16	61.61	60.90	61.32	61.32	0.11%	361,202
Jan 6, 2026	61.09	61.36	60.62	61.25	61.25	0.72%	736,267
Jan 5, 2026	61.42	61.53	60.51	60.81	60.81	0.70%	338,526
Jan 2, 2026	60.39	61.00	59.89	60.39	60.39	2.43%	258,871
Dec 31, 2025	59.58	59.58	58.84	58.96	58.96	-0.57%	178,379
Dec 30, 2025	59.28	59.77	59.28	59.30	59.30	0.14%	340,819
Dec 29, 2025	58.72	59.42	58.71	59.22	59.22	-2.93%	283,046
Dec 26, 2025	61.36	61.41	60.82	61.01	59.33	-0.10%	411,855
Dec 24, 2025	60.91	61.09	60.79	61.07	59.39	0.31%	107,919
Dec 23, 2025	60.45	60.95	60.13	60.88	59.20	0.35%	219,293
Dec 22, 2025	60.95	60.95	60.40	60.67	59.00	1.20%	320,714
Dec 19, 2025	58.62	60.13	58.59	59.95	58.30	3.18%	266,135
Dec 18, 2025	58.24	58.72	57.81	58.10	56.50	2.07%	309,388
Dec 17, 2025	59.00	59.00	56.89	56.92	55.35	-2.93%	320,264
Dec 16, 2025	58.26	58.87	58.01	58.64	57.02	-0.15%	378,690
Dec 15, 2025	60.00	60.17	58.70	58.73	57.11	-1.53%	586,109
Dec 12, 2025	61.66	61.77	59.38	59.64	58.00	-4.12%	443,304
Dec 11, 2025	61.79	62.21	60.73	62.20	60.49	-1.16%	326,446
Dec 10, 2025	62.39	63.08	62.06	62.93	61.20	0.75%	201,651
Dec 9, 2025	62.11	62.56	61.80	62.46	60.74	-0.03%	245,815
Dec 8, 2025	62.39	62.61	61.82	62.48	60.76	0.66%	231,004
Dec 5, 2025	61.99	62.31	61.64	62.07	60.36	1.11%	314,112
Dec 4, 2025	61.24	61.53	60.71	61.39	59.70	0.57%	575,641
Dec 3, 2025	60.31	61.12	59.90	61.04	59.36	0.63%	313,776
Dec 2, 2025	61.00	61.66	60.47	60.66	58.99	0.53%	292,534
Dec 1, 2025	59.54	60.69	59.38	60.34	58.68	0.33%	250,441
Nov 28, 2025	59.81	60.17	59.75	60.14	58.48	0.65%	198,618
Nov 26, 2025	59.62	59.99	59.14	59.75	58.10	1.58%	513,648
Nov 25, 2025	58.43	58.96	57.31	58.82	57.20	-0.69%	600,518
Nov 24, 2025	57.78	59.38	57.63	59.23	57.60	3.88%	387,795
Nov 21, 2025	56.78	57.73	55.52	57.02	55.45	-0.16%	657,542
Nov 20, 2025	60.94	60.94	56.95	57.11	55.54	-3.55%	625,449
Nov 19, 2025	59.01	59.96	58.51	59.21	57.58	0.29%	237,995
Nov 18, 2025	58.95	59.70	58.14	59.04	57.41	-1.25%	490,553
Nov 17, 2025	60.30	61.22	59.18	59.79	58.14	-1.17%	372,029