CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	41.63	42.03	41.41	41.97	41.97	2.32%	87,318
Feb 3, 2025	40.25	41.34	40.12	41.02	41.02	-1.49%	123,667
Jan 31, 2025	42.11	42.49	41.51	41.64	41.64	-0.41%	90,275
Jan 30, 2025	41.40	41.95	41.34	41.81	41.81	1.83%	67,597
Jan 29, 2025	41.22	41.37	40.85	41.06	41.06	-0.22%	159,973
Jan 28, 2025	40.57	41.15	39.68	41.15	41.15	2.54%	182,710
Jan 27, 2025	41.04	41.17	39.52	40.13	40.13	-8.94%	418,764
Jan 24, 2025	44.53	44.59	43.89	44.07	44.07	-0.20%	337,577
Jan 23, 2025	43.70	44.16	43.60	44.16	44.16	0.05%	190,042
Jan 22, 2025	43.92	44.30	43.85	44.14	44.14	2.32%	363,249
Jan 21, 2025	42.91	43.25	42.33	43.14	43.14	2.06%	253,972
Jan 17, 2025	42.37	42.43	42.04	42.27	42.27	1.61%	56,953
Jan 16, 2025	41.99	42.06	41.60	41.60	41.60	0.02%	43,302
Jan 15, 2025	41.43	41.70	41.25	41.59	41.59	2.24%	42,170
Jan 14, 2025	41.02	41.11	40.47	40.68	40.68	0.39%	46,948
Jan 13, 2025	40.19	40.53	39.91	40.52	40.52	-1.24%	52,777
Jan 10, 2025	41.19	41.30	40.54	41.03	41.03	-1.18%	62,293
Jan 8, 2025	41.67	41.69	41.04	41.52	41.52	-0.62%	53,824
Jan 7, 2025	43.05	43.06	41.58	41.78	41.78	-2.29%	98,065
Jan 6, 2025	42.63	43.14	42.60	42.76	42.76	2.17%	125,377
Jan 3, 2025	41.22	41.88	41.20	41.85	41.85	2.75%	68,347
Jan 2, 2025	40.72	41.02	40.33	40.73	40.73	0.67%	74,418
Dec 31, 2024	40.96	40.96	40.35	40.46	40.46	-0.91%	71,722
Dec 30, 2024	40.72	41.12	40.42	40.83	40.83	-1.38%	80,195
Dec 27, 2024	41.75	41.75	40.94	41.40	41.40	-1.36%	67,170
Dec 26, 2024	41.87	42.08	41.69	41.97	41.97	-0.02%	35,303
Dec 24, 2024	41.72	41.98	41.64	41.98	41.98	0.96%	31,881
Dec 23, 2024	41.28	41.61	41.04	41.58	41.58	1.19%	41,331
Dec 20, 2024	40.08	41.37	40.00	41.09	41.09	1.71%	48,986
Dec 19, 2024	40.86	41.00	40.36	40.40	40.40	0.52%	65,520
Dec 18, 2024	41.96	42.13	40.19	40.19	40.19	-3.87%	115,663
Dec 17, 2024	42.12	42.12	41.61	41.81	41.81	-1.65%	54,703
Dec 16, 2024	42.36	42.64	42.13	42.51	42.51	0.95%	71,452
Dec 13, 2024	42.10	42.35	41.72	42.11	42.11	1.35%	42,559
Dec 12, 2024	41.50	41.78	41.50	41.55	41.55	-0.29%	31,655
Dec 11, 2024	41.25	41.80	41.04	41.67	41.67	2.08%	39,310
Dec 10, 2024	41.45	41.60	40.65	40.82	40.82	-2.06%	52,963
Dec 9, 2024	42.27	42.36	41.52	41.68	41.68	-1.00%	185,231
Dec 6, 2024	41.79	42.18	41.77	42.10	42.10	1.32%	122,475
Dec 5, 2024	41.78	41.94	41.55	41.55	41.55	-0.24%	128,554
Dec 4, 2024	41.28	41.65	41.28	41.65	41.65	2.79%	133,800
Dec 3, 2024	40.00	40.54	39.99	40.52	40.52	1.05%	30,095
Dec 2, 2024	39.94	40.25	39.94	40.10	40.10	0.78%	39,605
Nov 29, 2024	39.39	39.85	39.39	39.79	39.79	1.25%	22,272
Nov 27, 2024	39.84	39.84	38.95	39.30	39.30	-2.21%	41,618
Nov 26, 2024	40.09	40.31	40.03	40.19	40.19	0.37%	20,338
Nov 25, 2024	40.45	40.59	39.93	40.04	40.04	-0.25%	34,681
Nov 22, 2024	40.06	40.18	39.91	40.14	40.14	0.05%	33,975
Nov 21, 2024	40.02	40.30	39.47	40.12	40.12	1.24%	26,289
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