CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.13	26.53	26.04	26.36	26.36	1.53%	29,393
Nov 20, 2025	26.84	26.84	25.96	25.96	25.96	-2.09%	11,548
Nov 19, 2025	26.62	26.68	26.43	26.51	26.51	-0.09%	10,732
Nov 18, 2025	26.52	26.64	26.39	26.54	26.54	-0.15%	8,426
Nov 17, 2025	26.98	26.98	26.52	26.58	26.58	-1.50%	14,947
Nov 14, 2025	26.91	27.19	26.91	26.98	26.98	-0.42%	23,521
Nov 13, 2025	27.43	27.47	27.09	27.10	27.09	-1.59%	6,236
Nov 12, 2025	27.52	27.66	27.52	27.53	27.53	0.23%	10,508
Nov 11, 2025	27.42	27.55	27.42	27.47	27.47	0.18%	5,685
Nov 10, 2025	27.27	27.44	27.17	27.42	27.42	0.92%	11,955
Nov 7, 2025	26.81	27.17	26.81	27.17	27.17	0.60%	14,711
Nov 6, 2025	27.24	27.24	26.98	27.01	27.01	-1.16%	5,874
Nov 5, 2025	27.30	27.41	27.23	27.33	27.33	0.41%	29,486
Nov 4, 2025	27.33	27.40	27.22	27.22	27.22	-1.14%	18,860
Nov 3, 2025	27.74	27.74	27.41	27.53	27.53	-0.70%	7,788
Oct 31, 2025	27.69	27.73	27.52	27.72	27.72	0.89%	6,391
Oct 30, 2025	27.76	27.76	27.48	27.48	27.48	-0.57%	10,472
Oct 29, 2025	27.82	27.83	27.56	27.64	27.64	-1.02%	12,426
Oct 28, 2025	28.14	28.14	27.92	27.92	27.92	-0.51%	6,481
Oct 27, 2025	28.01	28.06	27.98	28.06	28.06	0.94%	24,653
Oct 24, 2025	27.92	27.96	27.80	27.80	27.80	0.46%	6,157
Oct 23, 2025	27.50	27.71	27.50	27.68	27.68	0.46%	1,840
Oct 22, 2025	27.72	27.72	27.43	27.55	27.55	-1.18%	2,138
Oct 21, 2025	27.76	27.91	27.76	27.88	27.88	0.37%	4,220
Oct 20, 2025	27.70	27.79	27.70	27.78	27.78	0.88%	14,763
Oct 17, 2025	27.27	27.54	27.27	27.53	27.53	0.46%	5,706
Oct 16, 2025	27.83	27.84	27.39	27.41	27.41	-1.23%	19,697
Oct 15, 2025	27.92	27.92	27.75	27.75	27.75	0.31%	3,143
Oct 14, 2025	27.35	27.84	27.35	27.66	27.66	0.14%	4,245
Oct 13, 2025	27.67	27.67	27.53	27.63	27.63	1.35%	4,414
Oct 10, 2025	28.11	28.11	27.25	27.26	27.26	-2.29%	14,072
Oct 9, 2025	27.90	27.93	27.87	27.90	27.90	-0.48%	6,932
Oct 8, 2025	27.89	28.03	27.88	28.03	28.03	1.25%	4,834
Oct 7, 2025	27.81	27.81	27.58	27.69	27.68	-0.56%	9,863
Oct 6, 2025	27.89	27.89	27.82	27.84	27.84	0.63%	7,196
Oct 3, 2025	27.73	27.85	27.66	27.67	27.67	0.04%	5,702
Oct 2, 2025	27.55	27.68	27.49	27.66	27.66	0.73%	10,075
Oct 1, 2025	27.27	27.45	27.27	27.45	27.45	0.55%	3,086
Sep 30, 2025	27.24	27.30	27.15	27.30	27.30	0.20%	14,301
Sep 29, 2025	27.33	27.33	27.22	27.25	27.25	0.23%	11,351
Sep 26, 2025	27.02	27.19	27.02	27.19	27.19	0.82%	12,583
Sep 25, 2025	26.92	26.99	26.92	26.97	26.97	-0.48%	2,466
Sep 24, 2025	27.16	27.16	27.01	27.10	27.10	-0.25%	4,158
Sep 23, 2025	27.28	27.31	27.13	27.16	27.16	-0.50%	6,270
Sep 22, 2025	27.14	27.31	27.12	27.30	27.30	0.33%	8,759
Sep 19, 2025	27.29	27.29	27.16	27.21	27.21	-0.04%	3,704
Sep 18, 2025	27.13	27.32	27.13	27.22	27.22	1.13%	2,593
Sep 17, 2025	26.82	26.99	26.82	26.92	26.92	0.22%	5,549
Sep 16, 2025	26.96	26.96	26.80	26.86	26.86	-0.24%	4,348
Sep 15, 2025	26.90	27.01	26.88	26.92	26.92	0.10%	64,951