CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.08	17.31	17.08	17.22	17.22	1.83%	49,248
Jul 9, 2026	16.74	17.02	16.74	16.91	16.91	-0.65%	21,840
Jul 8, 2026	16.92	17.05	16.91	17.02	17.02	1.73%	31,564
Jul 7, 2026	16.75	16.90	16.68	16.73	16.73	0.48%	68,778
Jul 6, 2026	16.60	16.78	16.51	16.65	16.65	2.27%	18,926
Jul 2, 2026	16.38	16.49	16.20	16.28	16.28	0.18%	56,886
Jul 1, 2026	15.77	16.34	15.77	16.25	16.25	2.78%	24,522
Jun 30, 2026	15.82	15.94	15.81	15.81	15.81	-0.13%	16,952
Jun 29, 2026	15.83	16.00	15.74	15.83	15.83	0.66%	31,128
Jun 26, 2026	15.48	15.84	15.48	15.82	15.73	0.64%	34,705
Jun 25, 2026	15.88	15.88	15.70	15.72	15.63	-2.06%	13,223
Jun 24, 2026	16.05	16.22	16.04	16.05	15.95	-1.95%	39,230
Jun 23, 2026	16.34	16.39	16.30	16.37	16.27	-1.68%	15,034
Jun 22, 2026	16.70	16.79	16.55	16.65	16.55	-1.30%	84,423
Jun 18, 2026	16.90	16.96	16.83	16.87	16.77	-0.71%	40,693
Jun 17, 2026	17.22	17.40	16.98	16.99	16.89	-2.91%	14,975
Jun 16, 2026	17.47	17.59	17.39	17.50	17.40	-1.85%	12,273
Jun 15, 2026	17.90	17.94	17.78	17.83	17.72	-	67,072
Jun 12, 2026	17.74	17.83	17.69	17.83	17.72	1.31%	15,405
Jun 11, 2026	17.46	17.68	17.34	17.60	17.50	-0.65%	166,544
Jun 10, 2026	17.60	17.81	17.60	17.72	17.61	0.54%	51,030
Jun 9, 2026	17.90	17.94	17.57	17.62	17.51	-1.18%	37,142
Jun 8, 2026	17.92	17.93	17.75	17.83	17.72	-0.89%	23,079
Jun 5, 2026	18.15	18.15	17.92	17.99	17.88	-1.73%	15,543
Jun 4, 2026	18.43	18.52	18.26	18.31	18.20	-0.23%	4,777
Jun 3, 2026	18.47	18.65	18.34	18.35	18.24	-2.91%	12,626
Jun 2, 2026	19.01	19.02	18.84	18.90	18.79	2.33%	8,612
Jun 1, 2026	18.22	18.55	18.20	18.47	18.36	2.27%	28,587
May 29, 2026	18.00	18.16	17.97	18.06	17.95	0.22%	13,170
May 28, 2026	17.77	18.06	17.77	18.02	17.91	-1.31%	275,665
May 27, 2026	18.14	18.34	18.14	18.26	18.15	-1.51%	45,967
May 26, 2026	18.58	18.63	18.53	18.54	18.43	-0.05%	110,550
May 22, 2026	18.41	18.59	18.40	18.55	18.44	-1.64%	24,990
May 21, 2026	18.80	18.95	18.66	18.86	18.75	-0.58%	53,895
May 20, 2026	19.00	19.05	18.85	18.97	18.86	-0.16%	51,985
May 19, 2026	19.06	19.11	19.00	19.00	18.89	-0.21%	11,333
May 18, 2026	19.27	19.31	19.01	19.04	18.93	-1.40%	42,415
May 15, 2026	19.51	19.55	19.30	19.31	19.19	-2.40%	47,650
May 14, 2026	19.94	20.00	19.76	19.79	19.67	-2.97%	16,188
May 13, 2026	19.78	20.48	19.78	20.39	20.27	2.10%	38,161
May 12, 2026	19.93	19.97	19.67	19.97	19.85	-0.45%	9,817
May 11, 2026	20.00	20.20	20.00	20.06	19.94	0.40%	12,201
May 8, 2026	20.10	20.21	19.89	19.98	19.86	-0.50%	14,046
May 7, 2026	20.09	20.17	20.04	20.08	19.96	0.39%	246,919
May 6, 2026	19.62	20.00	19.62	20.00	19.88	1.93%	17,647
May 5, 2026	19.75	19.75	19.60	19.62	19.50	-0.95%	13,147
May 4, 2026	19.83	19.92	19.76	19.81	19.69	-0.95%	5,389
May 1, 2026	19.94	20.15	19.94	20.00	19.88	-0.12%	29,915
Apr 30, 2026	19.76	20.02	19.69	20.02	19.90	1.36%	9,417
Apr 29, 2026	19.82	19.82	19.71	19.76	19.64	0.89%	4,005