CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.77	19.96	19.68	19.80	19.80	-0.40%	5,902
Mar 31, 2026	19.40	19.88	19.22	19.88	19.88	3.43%	63,751
Mar 30, 2026	19.36	19.44	19.20	19.22	19.22	-0.36%	355,764
Mar 27, 2026	19.58	19.58	19.28	19.29	19.29	-1.03%	53,633
Mar 26, 2026	19.62	19.95	19.47	19.49	19.49	-2.65%	1,015,853
Mar 25, 2026	20.04	20.23	20.02	20.02	20.02	1.52%	6,293
Mar 24, 2026	19.61	19.84	19.61	19.72	19.72	0.46%	34,161
Mar 23, 2026	19.60	19.84	19.51	19.63	19.63	1.29%	28,619
Mar 20, 2026	19.68	19.68	19.32	19.38	19.38	-2.27%	15,626
Mar 19, 2026	19.78	19.84	19.45	19.83	19.83	-0.25%	19,899
Mar 18, 2026	20.19	20.29	19.88	19.88	19.88	-2.88%	37,411
Mar 17, 2026	20.52	20.56	20.35	20.47	20.47	1.14%	8,614
Mar 16, 2026	20.25	20.42	20.15	20.24	20.24	1.35%	116,709
Mar 13, 2026	20.01	20.14	19.86	19.97	19.97	0.55%	33,784
Mar 12, 2026	19.95	20.03	19.80	19.86	19.86	-0.50%	129,857
Mar 11, 2026	20.05	20.09	19.91	19.96	19.96	-0.20%	10,299
Mar 10, 2026	19.95	20.29	19.83	20.00	20.00	0.10%	15,809
Mar 9, 2026	19.64	20.02	19.48	19.98	19.98	2.30%	131,635
Mar 6, 2026	19.50	19.66	19.44	19.53	19.53	1.35%	29,093
Mar 5, 2026	19.22	19.40	19.15	19.27	19.27	-1.63%	57,526
Mar 4, 2026	19.62	19.66	19.49	19.59	19.59	0.41%	98,492
Mar 3, 2026	19.42	19.61	19.12	19.51	19.51	-3.89%	35,420
Mar 2, 2026	20.07	20.31	19.86	20.30	20.30	-0.68%	33,948
Feb 27, 2026	20.56	20.57	20.42	20.44	20.44	-0.73%	29,593
Feb 26, 2026	20.65	20.65	20.45	20.59	20.59	-2.65%	26,408
Feb 25, 2026	21.08	21.16	20.92	21.15	21.15	0.18%	102,083
Feb 24, 2026	20.92	21.12	20.92	21.11	21.11	0.05%	24,317
Feb 23, 2026	21.30	21.40	21.07	21.10	21.10	-0.24%	21,799
Feb 20, 2026	20.74	21.15	20.74	21.15	21.15	0.70%	35,018
Feb 19, 2026	21.14	21.14	20.94	21.00	21.00	-0.84%	5,172
Feb 18, 2026	21.29	21.29	21.13	21.18	21.18	0.76%	8,147
Feb 17, 2026	20.95	21.14	20.80	21.02	21.02	0.29%	29,391
Feb 13, 2026	20.89	21.03	20.87	20.96	20.96	-0.29%	49,115
Feb 12, 2026	21.33	21.33	20.87	21.02	21.02	-2.32%	37,635
Feb 11, 2026	21.46	21.53	21.33	21.52	21.52	-	109,806
Feb 10, 2026	21.41	21.62	21.40	21.52	21.52	0.07%	81,124
Feb 9, 2026	21.41	21.55	21.41	21.51	21.51	-0.39%	34,902
Feb 6, 2026	21.27	21.59	21.27	21.59	21.59	2.88%	45,309
Feb 5, 2026	21.02	21.13	20.92	20.99	20.99	1.57%	11,255
Feb 4, 2026	20.91	20.97	20.63	20.66	20.66	-1.08%	41,692
Feb 3, 2026	20.88	20.97	20.71	20.89	20.89	-0.23%	8,592
Feb 2, 2026	20.94	21.05	20.83	20.94	20.94	-0.97%	11,963
Jan 30, 2026	21.40	21.41	21.11	21.14	21.14	-2.40%	14,060
Jan 29, 2026	21.62	21.84	21.43	21.66	21.66	0.98%	32,644
Jan 28, 2026	21.67	21.81	21.44	21.45	21.45	-0.05%	24,380
Jan 27, 2026	21.52	21.55	21.35	21.46	21.46	0.19%	34,988
Jan 26, 2026	21.37	21.55	21.35	21.42	21.42	-1.02%	89,919
Jan 23, 2026	21.58	21.74	21.53	21.64	21.64	0.14%	21,747
Jan 22, 2026	21.50	21.78	21.50	21.61	21.61	0.84%	118,663
Jan 21, 2026	21.36	21.53	21.30	21.43	21.43	1.49%	11,809