CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	22.73	22.84	22.70	22.72	22.72	2.53%	60,938
Aug 14, 2026	22.23	22.24	22.13	22.16	22.16	-0.23%	21,914
Aug 13, 2026	22.26	22.35	22.21	22.21	22.21	-1.42%	60,756
Aug 12, 2026	22.60	22.62	22.50	22.53	22.53	1.85%	48,685
Aug 11, 2026	22.26	22.27	22.09	22.12	22.12	-1.60%	48,571
Aug 10, 2026	22.54	22.54	22.45	22.48	22.48	-0.88%	45,526
Aug 7, 2026	22.65	22.68	22.57	22.68	22.68	2.39%	86,861
Aug 6, 2026	22.08	22.23	22.07	22.15	22.15	1.14%	96,393
Aug 5, 2026	22.10	22.13	21.90	21.90	21.90	0.88%	146,782
Aug 4, 2026	21.40	21.72	21.36	21.71	21.71	2.50%	274,478
Aug 3, 2026	21.05	21.21	20.94	21.18	21.18	-1.63%	395,712
Jul 31, 2026	21.55	21.63	21.34	21.53	21.53	-0.55%	154,121
Jul 30, 2026	21.19	21.72	21.18	21.65	21.65	2.32%	190,111
Jul 29, 2026	21.26	21.58	21.13	21.16	21.16	-0.28%	207,618
Jul 28, 2026	21.28	21.29	21.07	21.22	21.22	-4.80%	142,090
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