CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.34	22.57	22.32	22.39	22.39	-0.44%	96,400
Feb 26, 2026	22.83	22.83	22.31	22.49	22.49	-2.22%	181,948
Feb 25, 2026	22.71	23.04	22.71	23.00	23.00	2.48%	131,764
Feb 24, 2026	22.26	22.49	22.24	22.44	22.44	0.71%	106,423
Feb 23, 2026	22.44	22.61	22.27	22.29	22.29	-0.51%	172,812
Feb 20, 2026	21.72	22.44	21.67	22.40	22.40	1.17%	112,118
Feb 19, 2026	22.15	22.17	21.89	22.14	22.14	-0.76%	96,549
Feb 18, 2026	22.26	22.42	22.21	22.31	22.31	0.95%	59,675
Feb 17, 2026	21.91	22.16	21.87	22.10	22.10	1.14%	51,444
Feb 13, 2026	21.78	21.90	21.66	21.85	21.85	-1.13%	74,186
Feb 12, 2026	22.39	22.42	21.99	22.10	22.10	-1.05%	160,152
Feb 11, 2026	22.17	22.35	22.07	22.34	22.34	-0.07%	105,744
Feb 10, 2026	22.31	22.42	22.30	22.35	22.35	-0.36%	80,558
Feb 9, 2026	22.06	22.50	22.06	22.43	22.43	2.37%	176,780
Feb 6, 2026	21.64	21.95	21.61	21.91	21.91	2.82%	80,492
Feb 5, 2026	21.51	21.63	21.29	21.31	21.31	-1.71%	139,575
Feb 4, 2026	21.81	21.94	21.57	21.68	21.68	1.50%	249,275
Feb 3, 2026	21.44	21.53	21.22	21.36	21.36	1.04%	197,969
Feb 2, 2026	21.14	21.26	21.09	21.14	21.14	-2.27%	349,390
Jan 30, 2026	21.86	21.94	21.52	21.63	21.63	-3.05%	315,517
Jan 29, 2026	22.41	22.52	22.00	22.31	22.31	1.92%	401,994
Jan 28, 2026	21.93	21.96	21.76	21.89	21.89	-0.73%	142,460
Jan 27, 2026	21.92	22.08	21.84	22.05	22.05	0.41%	105,333
Jan 26, 2026	21.89	22.03	21.86	21.96	21.96	0.46%	131,062
Jan 23, 2026	21.67	21.91	21.60	21.86	21.86	-0.46%	107,622
Jan 22, 2026	21.87	22.09	21.87	21.96	21.96	-0.36%	141,285
Jan 21, 2026	21.98	22.10	21.88	22.04	22.04	1.38%	134,785
Jan 20, 2026	21.83	21.92	21.72	21.74	21.74	-0.46%	207,251
Jan 16, 2026	22.09	22.09	21.80	21.84	21.84	-2.24%	268,288
Jan 15, 2026	22.30	22.43	22.22	22.34	22.34	1.55%	207,757
Jan 14, 2026	22.07	22.07	21.91	22.00	22.00	-1.30%	256,194
Jan 13, 2026	22.45	22.45	22.21	22.29	22.29	-2.62%	258,342
Jan 12, 2026	22.66	22.89	22.58	22.89	22.89	2.46%	283,500
Jan 9, 2026	22.22	22.36	22.20	22.34	22.34	1.13%	165,677
Jan 8, 2026	21.93	22.12	21.89	22.09	22.09	-	138,059
Jan 7, 2026	22.24	22.29	22.09	22.09	22.09	-1.60%	202,179
Jan 6, 2026	22.44	22.63	22.43	22.45	22.45	2.18%	302,927
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%	224,622
Dec 31, 2025	21.03	21.06	20.97	21.02	21.02	-0.54%	140,069
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%	146,111
Dec 24, 2025	20.94	21.00	20.85	20.97	20.97	0.43%	66,224
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