CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	88.25	88.77	88.01	88.47	-	2.69%	125,614
Sep 16, 2026	86.18	87.40	85.13	86.15	86.15	1.23%	222,022
Sep 15, 2026	85.60	86.16	84.90	85.10	85.10	-0.05%	215,720
Sep 14, 2026	84.85	85.98	84.36	85.14	85.14	-4.48%	474,110
Sep 11, 2026	89.06	89.67	88.74	89.13	89.13	1.32%	225,805
Sep 10, 2026	88.43	89.25	87.93	87.97	87.97	-3.00%	180,019
Sep 9, 2026	90.65	91.87	90.52	90.69	90.69	-0.20%	369,901
Sep 8, 2026	90.57	91.76	90.10	90.87	90.87	1.46%	442,469
Sep 4, 2026	87.78	89.67	87.67	89.56	89.56	3.13%	243,681
Sep 3, 2026	85.53	86.99	84.62	86.84	86.84	1.56%	151,916
Sep 2, 2026	85.19	85.63	84.58	85.51	85.51	0.25%	147,548
Sep 1, 2026	85.81	86.24	84.72	85.30	85.30	-2.41%	193,357
Aug 31, 2026	87.39	87.69	86.84	87.41	87.41	0.43%	144,355
Aug 28, 2026	88.55	88.91	86.92	87.04	87.04	-2.74%	347,976
Aug 27, 2026	89.57	89.76	88.53	89.49	89.49	2.26%	379,871
Aug 26, 2026	86.80	87.79	86.71	87.51	87.51	0.33%	121,808
Aug 25, 2026	86.91	87.68	86.56	87.22	87.22	1.92%	205,965
Aug 24, 2026	86.20	86.29	84.40	85.58	85.58	-2.75%	303,371
Aug 21, 2026	89.03	89.18	87.51	88.00	88.00	0.23%	145,082
Aug 20, 2026	87.66	88.32	86.91	87.80	87.80	0.03%	381,003
Aug 19, 2026	89.79	89.96	86.66	87.77	87.77	-1.38%	311,132
Aug 18, 2026	91.09	91.61	88.49	89.00	89.00	-5.72%	452,452
Aug 17, 2026	94.81	95.55	94.05	94.40	94.40	0.94%	317,139
Aug 14, 2026	93.80	94.38	92.75	93.52	93.52	-0.10%	227,354
Aug 13, 2026	92.70	95.28	92.70	93.61	93.61	0.99%	369,769
Aug 12, 2026	92.08	92.94	91.38	92.69	92.69	4.95%	380,511
Aug 11, 2026	88.79	88.81	87.62	88.32	88.32	0.50%	378,147
Aug 10, 2026	89.28	89.67	87.84	87.88	87.88	-1.38%	253,611
Aug 7, 2026	89.56	89.82	87.39	89.11	89.11	1.27%	237,154
Aug 6, 2026	86.78	89.65	86.17	87.99	87.99	-1.26%	450,639
Aug 5, 2026	90.26	91.27	89.11	89.11	89.11	-1.08%	331,006
Aug 4, 2026	87.84	90.78	87.64	90.08	90.08	5.60%	792,817
Aug 3, 2026	81.30	85.72	80.46	85.30	85.30	4.08%	795,705
Jul 31, 2026	84.26	84.95	81.08	81.96	81.96	2.22%	763,027
Jul 30, 2026	77.67	80.41	77.47	80.18	80.18	7.51%	975,520
Jul 29, 2026	77.41	78.06	74.31	74.58	74.58	-4.62%	1,342,641
Jul 28, 2026	78.42	78.76	75.91	78.19	78.19	-4.82%	1,333,357
Jul 27, 2026	84.31	84.40	80.60	82.15	82.15	-0.86%	965,985
Jul 24, 2026	85.60	85.85	82.72	82.86	82.86	-4.40%	660,757
Jul 23, 2026	86.35	87.76	85.60	86.67	86.67	-0.71%	329,477
Jul 22, 2026	85.69	88.17	85.69	87.29	87.29	0.69%	195,766
Jul 21, 2026	85.27	87.04	85.07	86.69	86.69	5.60%	374,644
Jul 20, 2026	82.87	83.83	81.96	82.09	82.09	0.18%	354,250
Jul 17, 2026	80.00	83.30	78.62	81.94	81.94	-2.14%	769,912
Jul 16, 2026	86.02	86.31	83.19	83.73	83.73	-5.30%	1,132,214
Jul 15, 2026	89.93	90.15	86.19	88.42	88.42	-0.42%	491,504
Jul 14, 2026	90.00	90.24	88.01	88.79	88.79	1.32%	419,613
Jul 13, 2026	89.20	89.50	87.30	87.63	87.63	-4.48%	476,507
Jul 10, 2026	91.01	92.23	90.30	91.74	91.74	-0.70%	391,067
Jul 9, 2026	92.33	93.18	91.33	92.39	92.39	2.87%	775,560