CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.02	20.02	19.78	19.91	19.91	-1.87%	30,870
Apr 22, 2026	20.40	20.40	20.27	20.29	20.29	-0.39%	34,407
Apr 21, 2026	20.74	20.82	20.37	20.37	20.37	-1.78%	11,967
Apr 20, 2026	20.79	20.85	20.68	20.74	20.74	-1.38%	21,494
Apr 17, 2026	21.07	21.17	21.01	21.03	21.03	1.25%	10,957
Apr 16, 2026	20.77	20.93	20.67	20.77	20.77	1.42%	14,159
Apr 15, 2026	20.34	20.51	20.33	20.48	20.48	-0.15%	22,071
Apr 14, 2026	20.36	20.60	20.36	20.51	20.51	0.94%	14,434
Apr 13, 2026	20.20	20.33	20.09	20.32	20.32	0.25%	13,719
Apr 10, 2026	20.34	20.43	20.25	20.27	20.27	0.47%	3,434
Apr 9, 2026	20.14	20.27	20.00	20.18	20.18	-0.81%	9,643
Apr 8, 2026	20.42	20.49	20.28	20.34	20.34	3.72%	79,934
Apr 7, 2026	19.61	19.64	19.36	19.61	19.61	-0.31%	17,424
Apr 6, 2026	19.74	19.82	19.66	19.67	19.67	-0.60%	14,751
Apr 2, 2026	19.54	19.79	19.44	19.79	19.79	-0.06%	25,549
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