CHIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.05	21.05	20.74	20.74	20.74	1.18%	2,446
Nov 2, 2026	21.06	21.10	20.49	20.49	20.49	-1.24%	1,314
Oct 30, 2026	20.60	20.75	20.38	20.75	20.75	-7.34%	2,464
Oct 29, 2026	22.34	22.53	22.30	22.40	22.40	-0.19%	2,463
Oct 28, 2026	22.26	22.44	22.24	22.44	22.44	3.04%	2,490
Oct 27, 2026	21.27	21.78	21.27	21.78	21.78	4.99%	1,589
Oct 26, 2026	20.60	20.94	20.59	20.74	20.74	0.67%	2,757
Oct 23, 2026	20.83	20.83	20.55	20.60	20.60	-0.61%	7,052
Oct 22, 2026	21.44	21.44	20.58	20.73	20.73	-8.37%	6,464
Oct 21, 2026	22.66	22.66	22.62	22.62	22.62	1.71%	432
Oct 20, 2026	22.18	22.44	21.91	22.24	22.24	-1.29%	1,521
Oct 19, 2026	22.92	22.92	22.53	22.53	22.53	1.33%	6,308
Oct 16, 2026	23.03	23.03	22.18	22.24	22.24	-4.18%	2,752
Oct 15, 2026	22.92	23.21	22.61	23.21	23.21	-4.63%	13,707
Oct 14, 2026	24.55	24.77	24.11	24.34	24.34	-3.92%	16,882
Oct 13, 2026	25.05	25.42	25.01	25.33	25.33	-2.68%	20,162
Oct 12, 2026	26.62	26.62	26.00	26.03	26.03	-2.34%	2,146
Oct 9, 2026	26.58	26.67	26.58	26.65	26.65	1.34%	664
Oct 8, 2026	26.74	26.74	26.26	26.30	26.30	-2.17%	1,445
Oct 7, 2026	26.77	26.90	26.63	26.88	26.88	-2.93%	15,670
Oct 6, 2026	28.35	28.35	27.69	27.69	27.69	-1.24%	8,170
Oct 5, 2026	28.04	28.11	27.82	28.04	28.04	-0.01%	18,473
Oct 2, 2026	27.67	28.06	27.67	28.04	28.04	4.76%	11,460
Oct 1, 2026	26.61	26.79	26.51	26.77	26.77	2.45%	12,198
Sep 30, 2026	26.36	26.36	26.06	26.13	26.13	0.33%	7,303
Sep 29, 2026	25.76	26.12	25.76	26.04	26.04	3.00%	5,227
Sep 28, 2026	26.14	26.14	24.84	25.28	25.28	-0.44%	17,507
Sep 25, 2026	25.28	25.46	25.16	25.40	25.39	2.03%	4,082
Sep 24, 2026	24.80	24.89	24.51	24.89	24.89	-0.72%	4,011