CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	82.78	83.51	82.24	83.27	83.27	2.59%	367,373
Oct 27, 2026	79.73	81.57	79.62	81.17	81.17	3.53%	349,064
Oct 26, 2026	77.64	79.24	76.98	78.40	78.40	1.70%	194,217
Oct 23, 2026	76.47	77.80	75.96	77.09	77.09	0.85%	355,118
Oct 22, 2026	78.65	78.96	75.90	76.44	76.44	-5.89%	604,715
Oct 21, 2026	81.30	81.63	80.13	81.22	81.22	1.82%	476,664
Oct 20, 2026	79.12	80.69	78.19	79.77	79.77	-0.72%	685,454
Oct 19, 2026	81.37	81.81	80.09	80.35	80.35	1.67%	450,477
Oct 16, 2026	82.28	82.50	78.55	79.03	79.03	-5.11%	496,294
Oct 15, 2026	80.84	83.41	79.83	83.29	83.29	-1.58%	564,997
Oct 14, 2026	87.07	87.27	84.37	84.63	84.63	-5.09%	519,943
Oct 13, 2026	87.47	89.25	87.13	89.17	89.17	-0.59%	336,333
Oct 12, 2026	91.28	91.28	89.39	89.70	89.70	-2.73%	175,922
Oct 9, 2026	92.79	93.00	91.53	92.22	92.22	0.90%	171,250
Oct 8, 2026	93.52	93.95	90.65	91.40	91.40	-3.59%	272,925
Oct 7, 2026	94.24	94.89	93.39	94.80	94.80	-1.23%	226,763
Oct 6, 2026	96.23	96.88	95.93	95.98	95.98	0.71%	271,636
Oct 5, 2026	95.48	95.65	94.95	95.30	95.30	0.07%	288,601
Oct 2, 2026	95.09	96.08	94.83	95.23	95.23	1.97%	319,046
Oct 1, 2026	92.86	93.80	92.00	93.39	93.39	1.53%	238,327
Sep 30, 2026	92.83	93.13	91.89	91.98	91.98	-0.41%	194,504
Sep 29, 2026	91.99	93.32	91.73	92.36	92.36	1.36%	188,637
Sep 28, 2026	91.79	92.34	89.83	91.12	91.12	-2.00%	128,805
Sep 25, 2026	93.06	93.52	92.25	92.98	92.98	0.78%	162,736
Sep 24, 2026	91.10	92.79	91.02	92.26	92.26	-0.27%	115,608
Sep 23, 2026	93.55	93.66	92.00	92.51	92.51	-1.91%	235,226
Sep 22, 2026	92.67	94.43	92.67	94.31	94.31	0.77%	429,078
Sep 21, 2026	91.23	93.97	91.20	93.59	93.59	4.20%	551,871
Sep 18, 2026	89.28	89.95	88.58	89.82	89.82	1.63%	280,556
Sep 17, 2026	88.25	88.77	88.01	88.38	88.38	2.59%	164,868
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