CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	24.37	24.46	24.24	24.26	24.26	-1.02%	41,946
Jun 15, 2026	24.34	24.61	24.34	24.51	24.51	4.74%	169,774
Jun 12, 2026	23.42	23.54	23.33	23.40	23.40	1.52%	97,407
Jun 11, 2026	22.43	23.07	22.43	23.05	23.05	2.08%	110,479
Jun 10, 2026	22.85	22.92	22.55	22.58	22.58	-1.74%	92,211
Jun 9, 2026	23.18	23.43	22.52	22.98	22.98	2.59%	175,243
Jun 8, 2026	22.56	22.56	22.37	22.40	22.40	-1.93%	106,189
Jun 5, 2026	23.46	23.46	22.73	22.84	22.84	-6.16%	237,030
Jun 4, 2026	24.48	24.48	24.25	24.34	24.34	-1.18%	40,949
Jun 3, 2026	24.81	24.81	24.56	24.63	24.63	-0.12%	98,916
Jun 2, 2026	24.60	24.74	24.51	24.66	24.66	4.14%	128,662
Jun 1, 2026	23.54	23.84	23.53	23.68	23.68	-2.87%	81,967
May 29, 2026	24.39	24.52	24.27	24.38	24.38	0.04%	104,444
May 28, 2026	24.24	24.51	24.24	24.37	24.37	0.16%	63,386
May 27, 2026	24.31	24.41	24.22	24.33	24.33	-0.94%	63,808
May 26, 2026	24.54	24.65	24.47	24.56	24.56	4.11%	143,181
May 22, 2026	23.46	23.63	23.42	23.59	23.59	0.43%	77,085
May 21, 2026	23.13	23.50	23.05	23.49	23.49	-1.34%	123,913
May 20, 2026	23.60	23.88	23.55	23.81	23.81	1.97%	68,722
May 19, 2026	23.34	23.46	23.16	23.35	23.35	-0.81%	115,803
May 18, 2026	23.81	23.81	23.43	23.54	23.54	-0.84%	79,101
May 15, 2026	23.92	23.92	23.68	23.74	23.74	-3.69%	335,435
May 14, 2026	24.59	24.75	24.41	24.65	24.65	-4.27%	138,705
May 13, 2026	25.36	25.81	25.36	25.75	25.75	2.96%	288,753
May 12, 2026	25.02	25.03	24.71	25.01	25.01	-0.75%	90,532
May 11, 2026	25.00	25.32	24.98	25.20	25.20	4.43%	177,315
May 8, 2026	24.14	24.28	24.09	24.13	24.13	0.71%	114,392
May 7, 2026	24.39	24.40	23.91	23.96	23.96	-2.36%	98,033
May 6, 2026	24.13	24.56	24.13	24.54	24.54	3.81%	149,799
May 5, 2026	23.50	23.70	23.50	23.64	23.64	0.98%	71,487
May 4, 2026	23.87	23.87	23.28	23.41	23.41	-1.31%	64,392
May 1, 2026	23.66	24.01	23.62	23.72	23.72	0.25%	76,101
Apr 30, 2026	23.25	23.69	23.25	23.66	23.66	3.23%	105,909
Apr 29, 2026	23.08	23.08	22.87	22.92	22.92	0.92%	64,162
Apr 28, 2026	22.71	22.74	22.62	22.71	22.71	-0.66%	35,599
Apr 27, 2026	22.97	22.97	22.83	22.86	22.86	-0.82%	24,381
Apr 24, 2026	23.01	23.07	22.90	23.05	23.05	-0.39%	129,951
Apr 23, 2026	23.14	23.33	22.95	23.14	23.14	-0.43%	125,323
Apr 22, 2026	23.08	23.29	23.08	23.24	23.24	3.20%	115,090
Apr 21, 2026	22.92	22.96	22.52	22.52	22.52	-2.21%	131,348
Apr 20, 2026	22.77	23.08	22.77	23.03	23.03	0.44%	231,088
Apr 17, 2026	22.72	23.14	22.72	22.93	22.93	1.69%	305,245
Apr 16, 2026	22.69	22.76	22.54	22.55	22.55	0.45%	139,902
Apr 15, 2026	22.28	22.48	22.28	22.45	22.45	-1.49%	89,689
Apr 14, 2026	22.45	22.81	22.45	22.79	22.79	3.12%	132,660
Apr 13, 2026	21.69	22.12	21.69	22.10	22.10	1.84%	76,321
Apr 10, 2026	21.83	21.84	21.61	21.70	21.70	2.36%	82,618
Apr 9, 2026	21.01	21.22	20.88	21.20	21.20	-0.75%	205,139
Apr 8, 2026	21.44	21.48	21.17	21.36	21.36	8.15%	253,452
Apr 7, 2026	19.75	19.82	19.54	19.75	19.75	-0.60%	60,952