CHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.24	21.44	21.24	21.42	21.42	0.59%	21,483
Sep 3, 2026	21.15	21.35	21.12	21.30	21.30	0.59%	29,093
Sep 2, 2026	21.26	21.26	21.15	21.17	21.17	-1.35%	20,141
Sep 1, 2026	21.62	21.62	21.39	21.46	21.46	-0.72%	24,544
Aug 31, 2026	21.74	21.74	21.62	21.62	21.62	0.36%	40,433
Aug 28, 2026	21.77	21.83	21.51	21.54	21.54	-1.60%	37,436
Aug 27, 2026	21.87	22.00	21.75	21.89	21.89	1.91%	76,159
Aug 26, 2026	21.52	21.56	21.48	21.48	21.48	0.85%	38,927
Aug 25, 2026	21.36	21.36	21.20	21.30	21.30	0.90%	26,699
Aug 24, 2026	21.37	21.37	21.11	21.11	21.11	-3.17%	104,572
Aug 21, 2026	21.83	21.86	21.72	21.80	21.80	1.21%	29,911
Aug 20, 2026	21.44	21.56	21.40	21.54	21.54	-0.05%	49,099
Aug 19, 2026	21.69	21.69	21.46	21.55	21.55	-3.73%	94,816
Aug 18, 2026	22.60	22.60	22.35	22.39	22.39	-1.47%	34,910
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