CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	114,354
Apr 21, 2026	22.92	22.96	22.52	22.52	22.52	-2.21%	131,237
Apr 20, 2026	22.77	23.08	22.77	23.03	23.03	0.44%	231,022
Apr 17, 2026	22.72	23.14	22.72	22.93	22.93	1.69%	304,629
Apr 16, 2026	22.69	22.76	22.54	22.55	22.55	0.45%	138,717
Apr 15, 2026	22.28	22.48	22.28	22.45	22.45	-1.49%	88,903
Apr 14, 2026	22.45	22.81	22.45	22.79	22.79	3.12%	132,227
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%	81,916
Apr 9, 2026	21.01	21.22	20.88	21.20	21.20	-0.75%	204,639
Apr 8, 2026	21.44	21.48	21.17	21.36	21.36	8.15%	251,920
Apr 7, 2026	19.75	19.82	19.54	19.75	19.75	-0.60%	56,774
Apr 6, 2026	19.95	20.00	19.80	19.87	19.87	-1.54%	67,123
Apr 2, 2026	19.86	20.29	19.81	20.18	20.18	-1.08%	107,615
Apr 1, 2026	20.26	20.58	20.25	20.40	20.40	0.74%	139,823
Mar 31, 2026	19.75	20.32	19.70	20.25	20.25	2.69%	114,431
Mar 30, 2026	19.73	19.83	19.58	19.72	19.72	1.08%	172,643
Mar 27, 2026	19.65	19.72	19.46	19.51	19.51	0.57%	81,309
Mar 26, 2026	19.67	19.81	19.40	19.40	19.40	-4.72%	107,040
Mar 25, 2026	20.25	20.40	20.21	20.36	20.36	4.04%	113,699
Mar 24, 2026	19.56	19.74	19.43	19.57	19.57	-1.26%	196,358
Mar 23, 2026	20.09	20.22	19.68	19.82	19.73	-1.83%	301,672
Mar 20, 2026	20.86	20.86	20.02	20.19	20.10	-3.72%	152,945
Mar 19, 2026	20.90	21.10	20.60	20.97	20.87	-0.43%	97,561
Mar 18, 2026	21.27	21.49	21.05	21.06	20.96	-2.45%	228,215
Mar 17, 2026	21.60	21.76	21.55	21.59	21.49	-0.55%	167,405
Mar 16, 2026	21.71	21.82	21.60	21.71	21.61	0.56%	111,635
Mar 13, 2026	22.00	22.05	21.51	21.59	21.49	-0.42%	101,958
Mar 12, 2026	21.92	21.95	21.61	21.68	21.58	-1.90%	65,880
Mar 11, 2026	22.03	22.21	21.95	22.10	22.00	1.52%	77,976
Mar 10, 2026	21.86	22.19	21.69	21.77	21.67	1.07%	126,334
Mar 9, 2026	20.79	21.54	20.79	21.54	21.44	2.28%	134,860
Mar 6, 2026	21.05	21.26	20.92	21.06	20.96	-0.43%	80,320
Mar 5, 2026	21.36	21.50	20.88	21.15	21.05	-1.08%	223,213
Mar 4, 2026	21.27	21.43	21.17	21.38	21.28	1.62%	187,257
Mar 3, 2026	21.12	21.16	20.39	21.04	20.94	-6.03%	556,770
Mar 2, 2026	22.22	22.49	22.14	22.39	22.29	-	124,933
Feb 27, 2026	22.34	22.57	22.32	22.39	22.29	-0.44%	97,310
Feb 26, 2026	22.83	22.83	22.31	22.49	22.39	-2.22%	182,495
Feb 25, 2026	22.71	23.04	22.71	23.00	22.90	2.48%	132,277
Feb 24, 2026	22.26	22.49	22.24	22.44	22.34	0.71%	107,520
Feb 23, 2026	22.44	22.61	22.27	22.29	22.18	-0.51%	172,812
Feb 20, 2026	21.72	22.44	21.67	22.40	22.30	1.17%	112,470
Feb 19, 2026	22.15	22.17	21.89	22.14	22.04	-0.76%	96,750
Feb 18, 2026	22.26	22.42	22.21	22.31	22.21	0.95%	61,775
Feb 17, 2026	21.91	22.16	21.87	22.10	22.00	1.14%	51,470
Feb 13, 2026	21.78	21.90	21.66	21.85	21.75	-1.13%	77,853
Feb 12, 2026	22.39	22.42	21.99	22.10	22.00	-1.05%	161,429