CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.22	14.23	14.13	14.23	14.23	-0.49%	82,529
Jun 5, 2025	14.39	14.44	14.29	14.30	14.30	0.56%	232,908
Jun 4, 2025	14.15	14.27	14.12	14.22	14.22	1.72%	254,345
Jun 3, 2025	14.00	14.04	13.95	13.98	13.98	1.45%	219,018
Jun 2, 2025	13.71	13.81	13.66	13.78	13.78	0.36%	119,345
May 30, 2025	13.89	13.91	13.66	13.73	13.73	-2.07%	193,937
May 29, 2025	14.13	14.13	14.02	14.02	14.02	0.94%	130,004
May 28, 2025	13.94	13.94	13.88	13.89	13.89	-0.71%	143,698
May 27, 2025	14.03	14.05	13.95	13.99	13.99	-2.78%	251,547
May 23, 2025	14.29	14.45	14.29	14.39	14.39	-0.69%	175,608
May 22, 2025	14.55	14.55	14.48	14.49	14.49	-0.14%	150,498
May 21, 2025	14.56	14.65	14.50	14.51	14.51	0.42%	287,972
May 20, 2025	14.38	14.45	14.38	14.45	14.45	1.05%	271,679
May 19, 2025	14.24	14.33	14.19	14.30	14.30	-0.76%	278,569
May 16, 2025	14.33	14.42	14.29	14.41	14.41	-0.41%	316,998
May 15, 2025	14.41	14.49	14.38	14.47	14.47	-1.90%	572,511
May 14, 2025	14.80	14.84	14.73	14.75	14.75	1.94%	436,940
May 13, 2025	14.42	14.52	14.42	14.47	14.47	-0.48%	596,580
May 12, 2025	14.59	14.59	14.47	14.54	14.54	4.68%	711,254
May 9, 2025	13.95	13.99	13.89	13.89	13.89	-0.29%	279,095
May 8, 2025	13.94	13.99	13.84	13.93	13.93	2.05%	174,030
May 7, 2025	13.80	13.80	13.64	13.65	13.65	-2.08%	270,144
May 6, 2025	13.90	13.99	13.84	13.94	13.94	1.16%	560,522
May 5, 2025	13.88	13.98	13.78	13.78	13.78	-0.22%	241,231
May 2, 2025	13.77	13.82	13.67	13.81	13.81	5.74%	335,021
May 1, 2025	13.23	13.29	13.06	13.06	13.06	-1.80%	232,200
Apr 30, 2025	13.28	13.34	13.21	13.30	13.30	-0.52%	235,644
Apr 29, 2025	13.36	13.39	13.33	13.37	13.37	0.15%	143,209
Apr 28, 2025	13.30	13.37	13.30	13.35	13.35	-0.60%	298,790
Apr 25, 2025	13.39	13.43	13.33	13.43	13.43	-0.30%	255,085
Apr 24, 2025	13.41	13.49	13.40	13.47	13.47	0.45%	319,767
Apr 23, 2025	13.36	13.54	13.30	13.41	13.41	0.83%	448,853
Apr 22, 2025	13.22	13.40	13.19	13.30	13.30	0.99%	264,190
Apr 21, 2025	13.23	13.26	13.07	13.17	13.17	1.39%	386,303
Apr 17, 2025	13.08	13.12	12.95	12.99	12.99	-0.46%	265,047
Apr 16, 2025	13.12	13.23	13.02	13.05	13.05	1.32%	564,657
Apr 15, 2025	13.03	13.03	12.86	12.88	12.88	-1.60%	269,301
Apr 14, 2025	13.00	13.16	12.94	13.09	13.09	-0.61%	437,457
Apr 11, 2025	12.94	13.20	12.88	13.17	13.17	3.86%	819,303
Apr 10, 2025	12.46	12.79	12.43	12.68	12.68	2.51%	920,487
Apr 9, 2025	11.88	12.47	11.85	12.37	12.37	10.05%	1,733,020
Apr 8, 2025	12.09	12.09	11.10	11.24	11.24	1.90%	1,230,319
Apr 7, 2025	11.39	12.00	10.88	11.03	11.03	-13.96%	3,064,945
Apr 4, 2025	12.79	12.95	12.54	12.82	12.82	-7.57%	3,356,070
Apr 3, 2025	13.76	13.89	13.72	13.87	13.87	-1.91%	578,081
Apr 2, 2025	14.18	14.21	14.11	14.14	14.14	-0.21%	362,381
Apr 1, 2025	14.18	14.23	14.10	14.17	14.17	-0.84%	174,166
Mar 31, 2025	14.23	14.31	14.17	14.29	14.29	-0.35%	339,366
Mar 28, 2025	14.46	14.46	14.32	14.34	14.34	-2.12%	484,260
Mar 27, 2025	14.59	14.69	14.55	14.65	14.65	1.31%	382,591