CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.28	21.28	21.07	21.11	-	-5.29%	51,866
Jul 27, 2026	22.30	22.35	22.15	22.29	22.29	2.39%	202,313
Jul 24, 2026	21.89	21.99	21.73	21.77	21.77	-2.40%	115,445
Jul 23, 2026	22.41	22.53	22.27	22.31	22.31	-1.06%	64,669
Jul 22, 2026	22.38	22.59	22.38	22.55	22.55	-0.42%	172,118
Jul 21, 2026	22.50	22.65	22.44	22.64	22.64	5.94%	457,700
Jul 20, 2026	21.38	21.58	21.32	21.37	21.37	2.30%	208,015
Jul 17, 2026	20.73	20.95	20.58	20.89	20.89	-5.35%	391,051
Jul 16, 2026	22.43	22.43	22.04	22.07	22.07	-4.87%	180,027
Jul 15, 2026	23.42	23.42	23.06	23.20	23.20	-0.30%	71,010
Jul 14, 2026	23.17	23.36	23.13	23.27	23.27	5.53%	79,240
Jul 13, 2026	22.24	22.24	22.02	22.05	22.05	-4.96%	151,409
Jul 10, 2026	23.24	23.24	23.04	23.20	23.20	-2.77%	70,078
Jul 9, 2026	23.65	23.90	23.65	23.86	23.86	6.06%	92,759
Jul 8, 2026	22.40	22.56	22.25	22.50	22.50	-1.89%	103,010
Jul 7, 2026	23.00	23.07	22.76	22.93	22.93	-2.38%	61,935
Jul 6, 2026	23.20	23.49	23.20	23.49	23.49	2.49%	51,762
Jul 2, 2026	23.30	23.45	22.72	22.92	22.92	-6.64%	106,366
Jul 1, 2026	24.53	24.72	24.40	24.55	24.55	-1.68%	62,597
Jun 30, 2026	24.87	25.01	24.75	24.97	24.97	2.23%	35,171
Jun 29, 2026	24.18	24.44	24.01	24.43	24.43	1.94%	37,695
Jun 26, 2026	23.99	24.07	23.65	23.96	23.96	-4.39%	130,262
Jun 25, 2026	25.00	25.32	24.88	25.06	25.06	4.68%	121,189
Jun 24, 2026	24.08	24.08	23.83	23.94	23.94	-1.07%	56,711
Jun 23, 2026	24.33	24.53	24.20	24.20	24.20	-6.48%	151,466
Jun 22, 2026	25.78	26.10	25.78	26.00	25.88	5.05%	187,474
Jun 18, 2026	24.93	24.93	24.70	24.75	24.63	2.10%	99,753
Jun 17, 2026	24.58	24.72	24.15	24.24	24.13	-0.08%	59,497
Jun 16, 2026	24.37	24.46	24.24	24.26	24.15	-1.02%	41,946
Jun 15, 2026	24.34	24.61	24.34	24.51	24.39	4.74%	170,594
Jun 12, 2026	23.42	23.54	23.33	23.40	23.29	1.52%	97,610
Jun 11, 2026	22.43	23.07	22.43	23.05	22.94	2.08%	110,580
Jun 10, 2026	22.85	22.92	22.55	22.58	22.47	-1.74%	93,883
Jun 9, 2026	23.18	23.43	22.52	22.98	22.87	2.59%	175,386
Jun 8, 2026	22.56	22.56	22.37	22.40	22.29	-1.93%	107,872
Jun 5, 2026	23.46	23.46	22.73	22.84	22.73	-6.16%	239,715
Jun 4, 2026	24.48	24.48	24.25	24.34	24.23	-1.18%	42,499
Jun 3, 2026	24.81	24.81	24.56	24.63	24.51	-0.12%	99,099
Jun 2, 2026	24.60	24.74	24.51	24.66	24.54	4.14%	129,753
Jun 1, 2026	23.54	23.84	23.53	23.68	23.57	-2.87%	84,068
May 29, 2026	24.39	24.52	24.27	24.38	24.26	0.04%	105,718
May 28, 2026	24.24	24.51	24.24	24.37	24.25	0.16%	63,401
May 27, 2026	24.31	24.41	24.22	24.33	24.22	-0.94%	63,814
May 26, 2026	24.54	24.65	24.47	24.56	24.44	4.11%	143,290
May 22, 2026	23.46	23.63	23.42	23.59	23.48	0.43%	77,087
May 21, 2026	23.13	23.50	23.05	23.49	23.38	-1.34%	133,913
May 20, 2026	23.60	23.88	23.55	23.81	23.70	1.97%	69,931
May 19, 2026	23.34	23.46	23.16	23.35	23.24	-0.81%	115,844
May 18, 2026	23.81	23.81	23.43	23.54	23.43	-0.84%	79,407
May 15, 2026	23.92	23.92	23.68	23.74	23.63	-3.69%	335,435