CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.92	39.92	39.29	39.63	39.63	-0.58%	36,902
Nov 19, 2024	38.92	39.92	38.92	39.86	39.86	1.58%	41,237
Nov 18, 2024	39.22	39.44	38.87	39.24	39.24	0.26%	48,217
Nov 15, 2024	39.40	39.44	38.89	39.14	39.14	-1.71%	64,569
Nov 14, 2024	40.29	40.29	39.80	39.82	39.82	-0.96%	34,881
Nov 13, 2024	40.47	40.65	40.21	40.21	40.21	-0.28%	51,500
Nov 12, 2024	40.45	40.61	40.03	40.32	40.32	-1.10%	41,728
Nov 11, 2024	41.21	41.25	40.51	40.77	40.77	-0.37%	65,881
Nov 8, 2024	41.04	41.13	40.72	40.92	40.92	-0.87%	53,370
Nov 7, 2024	40.78	41.35	40.75	41.28	41.28	2.51%	89,812
Nov 6, 2024	39.78	40.27	39.61	40.27	40.27	2.65%	91,902
Nov 5, 2024	38.67	39.23	38.67	39.23	39.23	2.97%	35,968
Nov 4, 2024	38.20	38.46	38.03	38.10	38.10	-0.03%	21,758
Nov 1, 2024	38.01	38.47	38.01	38.11	38.11	0.82%	27,681
Oct 31, 2024	38.45	38.45	37.64	37.80	37.80	-2.95%	43,586
Oct 30, 2024	39.26	39.32	38.91	38.95	38.95	-1.04%	42,174
Oct 29, 2024	39.00	39.45	38.84	39.36	39.36	1.36%	50,573
Oct 28, 2024	39.17	39.17	38.80	38.83	38.83	0.31%	31,904
Oct 25, 2024	38.71	39.18	38.71	38.71	38.71	0.73%	25,751
Oct 24, 2024	38.59	38.59	38.24	38.43	38.43	0.18%	28,554
Oct 23, 2024	38.66	38.73	38.00	38.36	38.36	-1.24%	35,544
Oct 22, 2024	38.69	38.94	38.66	38.84	38.84	-0.08%	22,639
Oct 21, 2024	38.76	38.98	38.53	38.87	38.87	0.13%	29,564
Oct 18, 2024	39.06	39.06	38.82	38.82	38.82	0.08%	34,190
Oct 17, 2024	39.25	39.30	38.79	38.79	38.79	0.26%	32,189
Oct 16, 2024	38.49	38.71	38.25	38.69	38.69	1.26%	21,609
Oct 15, 2024	39.20	39.20	38.00	38.21	38.21	-2.33%	50,058
Oct 14, 2024	39.01	39.39	39.01	39.12	39.12	0.37%	34,099
Oct 11, 2024	38.46	39.00	38.46	38.97	38.97	0.97%	22,048
Oct 10, 2024	38.40	38.74	38.30	38.60	38.60	0.08%	24,374
Oct 9, 2024	38.35	38.61	38.19	38.57	38.57	0.50%	38,150
Oct 8, 2024	38.28	38.45	38.11	38.38	38.38	-0.13%	31,857
Oct 7, 2024	38.37	38.69	38.25	38.43	38.43	0.23%	41,632
Oct 4, 2024	38.25	38.34	37.97	38.34	38.34	2.05%	29,373
Oct 3, 2024	37.21	37.84	37.21	37.57	37.57	0.37%	26,589
Oct 2, 2024	37.10	37.60	36.96	37.43	37.43	1.19%	35,909
Oct 1, 2024	37.58	37.58	36.69	36.99	36.99	-1.15%	42,827
Sep 30, 2024	37.32	37.50	37.06	37.42	37.42	-0.21%	24,782
Sep 27, 2024	37.88	37.88	37.38	37.50	37.50	-0.92%	25,964
Sep 26, 2024	38.06	38.20	37.30	37.85	37.85	2.41%	59,530
Sep 25, 2024	36.69	37.07	36.69	36.96	36.96	0.71%	30,401
Sep 24, 2024	36.50	36.77	36.20	36.70	36.70	1.52%	28,608
Sep 23, 2024	36.15	36.30	36.05	36.15	36.15	0.14%	43,904
Sep 20, 2024	35.98	36.16	35.65	36.10	36.10	0.03%	30,613
Sep 19, 2024	35.97	36.28	35.73	36.09	36.09	3.23%	93,883
Sep 18, 2024	35.21	35.66	34.93	34.96	34.96	-0.55%	37,181
Sep 17, 2024	35.42	35.57	35.07	35.16	35.16	0.13%	33,791
Sep 16, 2024	34.97	35.15	34.83	35.11	35.11	-0.14%	24,755
Sep 13, 2024	35.07	35.29	35.07	35.16	35.16	0.22%	37,695
Sep 12, 2024	34.61	35.21	34.47	35.08	35.08	1.66%	60,474
Sep 11, 2024	33.53	34.54	33.10	34.51	34.51	3.20%	43,731
Sep 10, 2024	33.35	33.47	32.96	33.44	33.44	0.75%	34,212
Sep 9, 2024	32.99	33.30	32.84	33.19	33.19	1.93%	27,934
Sep 6, 2024	33.49	33.49	32.39	32.56	32.56	-2.86%	27,570
Sep 5, 2024	33.27	33.80	33.27	33.52	33.52	-0.12%	30,638
Sep 4, 2024	33.37	33.96	33.34	33.56	33.56	-0.68%	76,684
Sep 3, 2024	34.93	34.93	33.63	33.79	33.79	-4.33%	103,809
Aug 30, 2024	35.31	35.40	34.91	35.32	35.32	1.61%	36,131
Aug 29, 2024	34.90	35.39	34.70	34.76	34.76	-0.22%	35,114
Aug 28, 2024	35.30	35.30	34.52	34.84	34.84	-1.45%	37,612
Aug 27, 2024	35.10	35.45	34.94	35.35	35.35	-0.11%	30,522
Aug 26, 2024	35.80	35.91	35.19	35.39	35.39	-1.34%	40,009
Aug 23, 2024	35.65	36.07	35.51	35.87	35.87	1.47%	31,274
Aug 22, 2024	36.26	36.26	35.23	35.35	35.35	-2.02%	40,238
Aug 21, 2024	35.83	36.10	35.82	36.08	36.08	0.61%	43,200
Aug 20, 2024	36.07	36.25	35.76	35.86	35.86	-0.72%	18,682
Aug 19, 2024	35.62	36.14	35.50	36.12	36.12	1.26%	33,386
Aug 16, 2024	35.43	35.75	35.43	35.67	35.67	0.68%	31,906
Aug 15, 2024	34.78	35.50	34.78	35.43	35.43	3.02%	50,555
Aug 14, 2024	34.61	34.69	34.10	34.39	34.39	-0.17%	44,913
Aug 13, 2024	33.89	34.49	33.89	34.45	34.45	2.87%	37,920
Aug 12, 2024	33.41	33.80	33.28	33.49	33.49	0.54%	31,839
Aug 9, 2024	33.04	33.38	32.93	33.31	33.31	0.42%	29,954
Aug 8, 2024	32.38	33.20	32.19	33.17	33.17	4.18%	39,682
Aug 7, 2024	33.06	33.24	31.82	31.84	31.84	-1.33%	46,228
Aug 6, 2024	32.21	32.83	31.82	32.27	32.27	0.75%	46,633
Aug 5, 2024	30.63	32.50	30.35	32.03	32.03	-3.06%	203,026
Aug 2, 2024	33.12	33.25	32.50	33.04	33.04	-4.04%	123,878
Aug 1, 2024	35.64	35.92	34.13	34.43	34.43	-3.34%	53,370
Jul 31, 2024	35.43	35.75	35.26	35.62	35.62	4.92%	61,715
Jul 30, 2024	34.84	34.84	33.69	33.95	33.95	-2.30%	96,463
Jul 29, 2024	35.10	35.19	34.67	34.75	34.75	-0.40%	33,646
Jul 26, 2024	34.92	35.13	34.69	34.89	34.89	1.04%	40,369
Jul 25, 2024	34.88	35.37	34.09	34.53	34.53	-1.23%	50,990
Jul 24, 2024	36.02	36.15	34.92	34.96	34.96	-4.51%	95,332
Jul 23, 2024	36.52	36.88	36.52	36.61	36.61	-0.08%	36,538
Jul 22, 2024	36.50	36.73	36.27	36.64	36.64	1.86%	138,688
Jul 19, 2024	36.30	36.45	35.94	35.97	35.97	-1.05%	42,827
Jul 18, 2024	36.98	36.98	36.03	36.35	36.35	-0.82%	108,797
Jul 17, 2024	37.45	37.45	36.63	36.65	36.65	-4.43%	117,403
Jul 16, 2024	38.56	38.56	38.03	38.35	38.35	-0.18%	61,913
Jul 15, 2024	38.71	38.82	38.21	38.42	38.42	-0.70%	107,767
Jul 12, 2024	38.56	39.05	38.47	38.69	38.69	0.49%	81,440
Jul 11, 2024	39.41	39.42	38.29	38.50	38.50	-2.04%	208,649
Jul 10, 2024	39.06	39.32	38.89	39.30	39.30	1.42%	110,142
Jul 9, 2024	38.93	39.04	38.63	38.75	38.75	0.08%	73,859
Jul 8, 2024	38.60	38.80	38.54	38.72	38.72	0.52%	153,904
Jul 5, 2024	38.31	38.56	38.21	38.52	38.52	0.76%	197,678
Jul 3, 2024	37.76	38.27	37.76	38.23	38.23	1.41%	41,782
Jul 2, 2024	37.17	37.70	37.17	37.70	37.70	0.88%	34,614