CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	24.12	24.35	24.11	24.13	24.13	0.42%	16,951
May 7, 2025	23.84	24.08	23.84	24.03	24.03	0.80%	13,122
May 6, 2025	23.78	23.96	23.78	23.84	23.84	-0.83%	16,928
May 5, 2025	23.85	24.16	23.85	24.04	24.04	-0.08%	17,629
May 2, 2025	23.96	24.07	23.96	24.06	24.06	1.65%	11,776
May 1, 2025	23.81	23.90	23.66	23.67	23.67	-0.21%	8,649
Apr 30, 2025	23.26	23.72	23.14	23.72	23.72	0.55%	20,090
Apr 29, 2025	23.47	23.63	23.44	23.59	23.59	0.81%	7,626
Apr 28, 2025	23.37	23.40	23.18	23.40	23.40	0.17%	19,540
Apr 25, 2025	23.07	23.36	23.07	23.36	23.36	0.32%	9,186
Apr 24, 2025	22.80	23.29	22.80	23.29	23.29	2.40%	19,280
Apr 23, 2025	22.88	23.20	22.71	22.74	22.74	1.11%	10,002
Apr 22, 2025	22.21	22.50	22.21	22.49	22.49	2.55%	9,669
Apr 21, 2025	22.32	22.32	21.66	21.93	21.93	-2.19%	4,156
Apr 17, 2025	22.43	22.56	22.39	22.42	22.42	0.27%	6,719
Apr 16, 2025	22.53	22.56	22.13	22.36	22.36	-1.76%	7,702
Apr 15, 2025	22.79	22.88	22.70	22.76	22.76	0.22%	13,452
Apr 14, 2025	22.74	22.83	22.62	22.71	22.71	1.07%	21,180
Apr 11, 2025	22.03	22.55	22.02	22.47	22.47	1.58%	38,241
Apr 10, 2025	22.47	22.49	21.56	22.12	22.12	-3.41%	21,199
Apr 9, 2025	20.90	22.93	20.89	22.90	22.90	8.22%	46,884
Apr 8, 2025	21.99	22.22	20.84	21.16	21.16	-1.95%	50,054
Apr 7, 2025	25.13	25.13	20.56	21.58	21.58	-35.81%	188,287
Apr 4, 2025	34.73	34.73	33.58	33.62	33.62	-5.59%	25,075
Apr 3, 2025	36.27	36.27	35.59	35.61	35.61	-4.27%	11,191
Apr 2, 2025	36.71	37.20	36.71	37.20	37.20	0.95%	6,888
Apr 1, 2025	36.45	36.93	36.45	36.85	36.85	0.06%	4,851
Mar 31, 2025	36.23	36.83	36.12	36.83	36.83	0.51%	8,217
Mar 28, 2025	36.96	36.96	36.58	36.64	36.64	-1.77%	7,519
Mar 27, 2025	37.22	37.42	37.19	37.30	37.30	-0.26%	20,849
Mar 26, 2025	37.71	37.71	37.28	37.40	37.40	-0.83%	1,389
Mar 25, 2025	37.77	37.88	37.64	37.71	37.71	-0.08%	22,587
Mar 24, 2025	37.66	37.74	37.66	37.74	37.74	1.66%	8,014
Mar 21, 2025	36.90	37.19	36.78	37.12	37.12	-0.47%	9,989
Mar 20, 2025	37.30	37.52	37.23	37.30	37.30	-0.57%	6,267
Mar 19, 2025	37.28	37.56	37.28	37.52	37.52	0.82%	5,576
Mar 18, 2025	37.25	37.25	37.12	37.21	37.21	-0.66%	18,126
Mar 17, 2025	37.27	37.62	37.13	37.46	37.46	1.36%	21,152
Mar 14, 2025	36.47	36.95	36.47	36.95	36.95	1.96%	13,882
Mar 13, 2025	36.58	36.65	36.20	36.24	36.24	-1.27%	6,418
Mar 12, 2025	36.75	36.87	36.66	36.71	36.71	-0.02%	6,791
Mar 11, 2025	36.99	37.04	36.59	36.72	36.72	-0.98%	16,597
Mar 10, 2025	37.47	37.63	36.88	37.08	37.08	-2.26%	6,358
Mar 7, 2025	37.56	37.94	37.52	37.94	37.94	0.58%	6,345
Mar 6, 2025	38.03	38.06	37.72	37.72	37.72	-1.77%	7,846
Mar 5, 2025	37.95	38.48	37.88	38.40	38.40	1.01%	21,743
Mar 4, 2025	38.34	38.53	37.75	38.02	38.02	-1.16%	6,840
Mar 3, 2025	39.08	39.08	38.25	38.46	38.46	-0.96%	5,441
Feb 28, 2025	38.50	38.83	38.39	38.83	38.83	1.19%	5,687
Feb 27, 2025	38.82	38.96	38.38	38.38	38.38	-1.24%	6,285