CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.64	21.72	21.61	21.72	-	1.92%	16,276
Feb 5, 2026	21.51	21.63	21.29	21.31	21.31	-1.71%	134,043
Feb 4, 2026	21.81	21.94	21.57	21.68	21.68	1.50%	249,138
Feb 3, 2026	21.44	21.53	21.22	21.36	21.36	1.04%	197,459
Feb 2, 2026	21.14	21.26	21.09	21.14	21.14	-2.27%	344,790
Jan 30, 2026	21.86	21.94	21.52	21.63	21.63	-3.05%	315,475
Jan 29, 2026	22.41	22.52	22.00	22.31	22.31	1.92%	401,265
Jan 28, 2026	21.93	21.96	21.76	21.89	21.89	-0.73%	140,563
Jan 27, 2026	21.92	22.08	21.84	22.05	22.05	0.41%	105,323
Jan 26, 2026	21.89	22.03	21.86	21.96	21.96	0.46%	127,062
Jan 23, 2026	21.67	21.91	21.60	21.86	21.86	-0.46%	105,379
Jan 22, 2026	21.87	22.09	21.87	21.96	21.96	-0.36%	140,893
Jan 21, 2026	21.98	22.10	21.88	22.04	22.04	1.38%	134,564
Jan 20, 2026	21.83	21.92	21.72	21.74	21.74	-0.46%	203,334
Jan 16, 2026	22.09	22.09	21.80	21.84	21.84	-2.24%	265,131
Jan 15, 2026	22.30	22.43	22.22	22.34	22.34	1.55%	205,382
Jan 14, 2026	22.07	22.07	21.91	22.00	22.00	-1.30%	253,805
Jan 13, 2026	22.45	22.45	22.21	22.29	22.29	-2.62%	257,607
Jan 12, 2026	22.66	22.89	22.58	22.89	22.89	2.46%	278,550
Jan 9, 2026	22.22	22.36	22.20	22.34	22.34	1.13%	162,971
Jan 8, 2026	21.93	22.12	21.89	22.09	22.09	-	138,043
Jan 7, 2026	22.24	22.29	22.09	22.09	22.09	-1.60%	198,659
Jan 6, 2026	22.44	22.63	22.43	22.45	22.45	2.18%	302,706
Jan 5, 2026	21.70	21.99	21.65	21.97	21.97	1.85%	290,092
Jan 2, 2026	21.53	21.62	21.44	21.57	21.57	2.64%	222,525
Dec 31, 2025	21.03	21.06	20.97	21.02	21.02	-0.54%	138,783
Dec 30, 2025	21.12	21.17	21.07	21.13	21.13	1.10%	153,833
Dec 29, 2025	20.90	20.98	20.86	20.90	20.90	-2.06%	232,388
Dec 26, 2025	21.11	21.36	21.11	21.34	21.34	1.76%	134,211
Dec 24, 2025	20.94	21.00	20.85	20.97	20.97	0.43%	66,054
Dec 23, 2025	20.79	20.90	20.73	20.88	20.88	-	292,203
Dec 22, 2025	20.79	20.91	20.75	20.88	20.73	1.66%	109,060
Dec 19, 2025	20.50	20.57	20.41	20.54	20.39	0.79%	281,480
Dec 18, 2025	20.39	20.47	20.34	20.38	20.23	0.44%	96,518
Dec 17, 2025	20.48	20.56	20.28	20.29	20.14	2.37%	246,288
Dec 16, 2025	20.03	20.03	19.74	19.82	19.67	-2.12%	122,180
Dec 15, 2025	20.40	20.40	20.22	20.25	20.10	-0.54%	88,961
Dec 12, 2025	20.43	20.63	20.36	20.36	20.21	-	169,021
Dec 11, 2025	20.55	20.55	20.26	20.36	20.21	-1.69%	78,147
Dec 10, 2025	20.52	20.71	20.43	20.71	20.56	1.07%	90,202
Dec 9, 2025	20.48	20.58	20.38	20.49	20.34	-1.11%	128,830
Dec 8, 2025	20.72	20.76	20.68	20.72	20.57	1.02%	168,766
Dec 5, 2025	20.36	20.53	20.36	20.51	20.36	2.50%	267,874
Dec 4, 2025	19.91	20.04	19.90	20.01	19.86	0.35%	121,646
Dec 3, 2025	19.77	19.94	19.77	19.94	19.79	-0.15%	70,380
Dec 2, 2025	20.06	20.06	19.89	19.97	19.82	-1.58%	137,243
Dec 1, 2025	20.17	20.29	20.17	20.29	20.14	1.76%	154,427
Nov 28, 2025	19.80	19.99	19.79	19.94	19.79	1.63%	50,861
Nov 26, 2025	19.55	19.69	19.50	19.62	19.48	0.36%	120,886
Nov 25, 2025	19.45	19.57	19.42	19.55	19.41	2.36%	180,289