CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	102.40	103.77	101.87	103.07	-	1.02%	489,428
Jun 1, 2026	99.15	102.64	98.94	102.03	102.03	3.88%	1,118,944
May 29, 2026	97.50	98.67	96.65	98.22	98.22	1.40%	880,819
May 28, 2026	94.79	97.47	94.10	96.86	96.86	3.26%	751,212
May 27, 2026	94.95	94.95	92.51	93.80	93.80	-0.40%	613,532
May 26, 2026	92.74	94.32	92.37	94.18	94.18	4.83%	753,143
May 22, 2026	89.69	90.69	89.50	89.84	89.84	1.24%	880,824
May 21, 2026	86.37	88.83	86.18	88.74	88.74	2.83%	791,962
May 20, 2026	84.35	86.42	84.18	86.30	86.30	3.27%	437,426
May 19, 2026	82.18	84.77	81.19	83.57	83.57	-0.72%	466,634
May 18, 2026	86.32	86.44	82.80	84.18	84.18	-1.53%	1,074,370
May 15, 2026	85.68	86.64	84.80	85.49	85.49	-3.71%	604,475
May 14, 2026	87.57	89.07	87.20	88.78	88.78	0.23%	651,145
May 13, 2026	87.24	89.08	86.16	88.58	88.58	5.15%	1,317,905
May 12, 2026	84.81	85.59	81.81	84.24	84.24	-2.99%	815,410
May 11, 2026	85.60	87.40	85.60	86.84	86.84	0.77%	767,205
May 8, 2026	84.51	86.22	84.51	86.18	86.18	2.71%	638,742
May 7, 2026	85.59	85.74	83.30	83.91	83.91	-2.28%	872,369
May 6, 2026	84.49	85.96	83.61	85.87	85.87	4.29%	885,921
May 5, 2026	81.48	82.90	81.41	82.34	82.34	2.37%	1,223,344
May 4, 2026	80.37	81.33	79.62	80.43	80.43	1.42%	1,150,226
May 1, 2026	77.89	79.56	77.89	79.30	79.30	1.68%	532,385
Apr 30, 2026	77.81	78.05	76.00	77.99	77.99	2.04%	478,495
Apr 29, 2026	76.16	76.67	75.50	76.43	76.43	1.04%	606,644
Apr 28, 2026	75.23	76.45	74.70	75.64	75.64	-3.70%	637,294
Apr 27, 2026	78.68	78.84	77.30	78.55	78.55	-0.81%	504,185
Apr 24, 2026	78.19	79.41	77.50	79.19	79.19	2.63%	679,763
Apr 23, 2026	77.45	78.62	76.04	77.16	77.16	-1.57%	642,657
Apr 22, 2026	77.22	78.46	76.76	78.39	78.39	3.50%	653,485
Apr 21, 2026	76.16	76.63	75.40	75.74	75.74	-0.13%	428,543
Apr 20, 2026	75.50	75.84	74.68	75.84	75.84	1.00%	462,720
Apr 17, 2026	75.04	75.29	74.65	75.09	75.09	1.14%	449,562
Apr 16, 2026	73.62	74.43	72.89	74.24	74.24	1.48%	564,994
Apr 15, 2026	72.55	73.17	72.00	73.16	73.16	-0.41%	385,198
Apr 14, 2026	72.09	73.48	71.67	73.46	73.46	3.46%	518,708
Apr 13, 2026	68.82	71.07	68.82	71.00	71.00	2.31%	365,144
Apr 10, 2026	68.89	69.99	68.81	69.40	69.40	1.21%	558,209
Apr 9, 2026	67.79	68.58	67.03	68.57	68.57	0.96%	539,194
Apr 8, 2026	68.43	68.90	66.85	67.92	67.92	5.14%	393,060
Apr 7, 2026	63.55	64.60	62.79	64.60	64.60	0.89%	440,544
Apr 6, 2026	63.68	64.23	63.40	64.03	64.03	1.12%	429,095
Apr 2, 2026	61.24	63.56	60.80	63.32	63.32	-1.51%	336,962
Apr 1, 2026	63.85	65.00	63.76	64.29	64.29	3.95%	438,437
Mar 31, 2026	59.32	61.94	59.22	61.85	61.85	4.72%	331,487
Mar 30, 2026	61.17	61.19	58.52	59.06	59.06	-2.02%	302,984
Mar 27, 2026	61.04	61.22	60.04	60.28	60.28	-1.82%	334,944
Mar 26, 2026	63.30	63.39	61.33	61.40	61.40	-5.55%	315,779
Mar 25, 2026	65.00	65.56	64.68	65.01	65.01	2.07%	335,883
Mar 24, 2026	63.54	64.11	63.22	63.69	63.69	-0.30%	221,713
Mar 23, 2026	63.66	64.92	63.43	63.88	63.88	2.16%	328,467