CHGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	33.36	33.54	33.33	33.54	33.54	0.62%	34,493
Oct 2, 2026	33.48	33.49	33.26	33.33	33.33	0.30%	19,101
Oct 1, 2026	33.07	33.27	32.98	33.23	33.23	0.75%	24,279
Sep 30, 2026	33.14	33.14	32.96	32.98	32.98	-0.04%	10,159
Sep 29, 2026	33.06	33.06	32.87	33.00	33.00	-0.05%	16,348
Sep 28, 2026	33.18	33.18	32.84	33.01	33.01	-0.67%	50,883
Sep 25, 2026	33.33	33.35	33.15	33.24	33.24	0.09%	30,167
Sep 24, 2026	33.20	33.27	33.04	33.21	33.21	0.01%	16,105
Sep 23, 2026	33.36	33.45	33.20	33.20	33.20	-0.60%	21,194
Sep 22, 2026	33.43	33.43	33.25	33.40	33.40	0.22%	5,809
Sep 21, 2026	33.11	33.38	33.11	33.33	33.33	1.46%	7,064
Sep 18, 2026	32.87	32.87	32.69	32.85	32.85	-0.37%	14,754
Sep 17, 2026	33.11	33.11	32.97	32.97	32.97	0.71%	1,515
Sep 16, 2026	32.82	33.03	32.57	32.74	32.74	-0.16%	22,465
Sep 15, 2026	32.95	32.95	32.77	32.79	32.79	-0.70%	325,567
Sep 14, 2026	32.85	33.16	32.85	33.02	33.02	0.11%	10,483
Sep 11, 2026	32.94	33.00	32.94	32.99	32.99	1.08%	5,173
Sep 10, 2026	32.75	32.86	32.63	32.63	32.63	-0.93%	13,049
Sep 9, 2026	33.23	33.23	32.94	32.94	32.94	-0.94%	10,053
Sep 8, 2026	33.50	33.50	33.25	33.25	33.25	-0.92%	18,218
Sep 4, 2026	33.48	33.60	33.48	33.56	33.56	-0.21%	4,141
Sep 3, 2026	33.53	33.67	33.37	33.63	33.63	0.91%	7,565
Sep 2, 2026	33.34	33.34	33.32	33.32	33.32	0.32%	1,488
Sep 1, 2026	33.27	33.27	33.21	33.22	33.22	-1.76%	9,104
Aug 31, 2026	33.78	33.82	33.77	33.81	33.81	-0.17%	3,384
Aug 28, 2026	33.84	33.90	33.84	33.87	33.87	-0.77%	1,911
Aug 27, 2026	33.89	34.14	33.89	34.13	34.13	0.79%	4,359
Aug 26, 2026	33.72	33.91	33.72	33.86	33.86	0.09%	4,112
Aug 25, 2026	33.88	33.88	33.73	33.83	33.83	0.25%	11,977
Aug 24, 2026	33.72	33.75	33.66	33.75	33.75	-0.21%	4,244
Aug 21, 2026	33.72	33.83	33.72	33.82	33.82	0.82%	11,259
Aug 20, 2026	33.73	33.78	33.54	33.54	33.54	-0.80%	10,570
Aug 19, 2026	33.96	34.00	33.82	33.82	33.82	0.37%	3,281
Aug 18, 2026	33.89	33.90	33.69	33.69	33.69	-1.03%	9,815
Aug 17, 2026	34.12	34.19	34.04	34.04	34.04	-0.45%	8,047
Aug 14, 2026	34.25	34.25	34.16	34.20	34.20	-0.33%	4,485
Aug 13, 2026	34.01	34.33	34.01	34.31	34.31	1.07%	8,036
Aug 12, 2026	33.94	33.97	33.84	33.95	33.95	0.79%	12,554
Aug 11, 2026	33.72	33.78	33.67	33.68	33.68	0.06%	15,773
Aug 10, 2026	33.68	33.74	33.66	33.66	33.66	-0.24%	7,055
Aug 7, 2026	33.72	33.74	33.60	33.74	33.74	1.22%	4,801
Aug 6, 2026	33.25	33.37	33.25	33.33	33.33	-0.51%	4,670
Aug 5, 2026	33.69	33.70	33.50	33.50	33.50	-0.22%	4,683
Aug 4, 2026	33.05	33.59	33.05	33.58	33.58	2.06%	3,882
Aug 3, 2026	32.61	32.92	32.61	32.90	32.90	1.21%	9,291
Jul 31, 2026	32.66	32.66	32.30	32.51	32.51	-0.06%	13,135
Jul 30, 2026	32.28	32.53	32.24	32.53	32.53	1.29%	5,268
Jul 29, 2026	32.44	32.67	32.11	32.11	32.11	-1.21%	12,599
Jul 28, 2026	32.21	32.54	32.21	32.51	32.51	0.58%	4,998
Jul 27, 2026	32.36	32.41	32.10	32.32	32.32	0.95%	40,977