CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.00	18.16	17.97	18.06	18.06	0.22%	13,103
May 28, 2026	17.77	18.06	17.77	18.02	18.02	-1.31%	275,635
May 27, 2026	18.14	18.34	18.14	18.26	18.26	-1.51%	45,946
May 26, 2026	18.58	18.63	18.53	18.54	18.54	-0.05%	110,550
May 22, 2026	18.41	18.59	18.40	18.55	18.55	-1.64%	24,990
May 21, 2026	18.80	18.95	18.66	18.86	18.86	-0.58%	53,895
May 20, 2026	19.00	19.05	18.85	18.97	18.97	-0.16%	51,985
May 19, 2026	19.06	19.11	19.00	19.00	19.00	-0.21%	11,333
May 18, 2026	19.27	19.31	19.01	19.04	19.04	-1.40%	42,415
May 15, 2026	19.51	19.55	19.30	19.31	19.31	-2.40%	47,650
May 14, 2026	19.94	20.00	19.76	19.79	19.79	-2.97%	16,188
May 13, 2026	19.78	20.48	19.78	20.39	20.39	2.10%	38,161
May 12, 2026	19.93	19.97	19.67	19.97	19.97	-0.45%	9,817
May 11, 2026	20.00	20.20	20.00	20.06	20.06	0.40%	12,201
May 8, 2026	20.10	20.21	19.89	19.98	19.98	-0.50%	14,046
May 7, 2026	20.09	20.17	20.04	20.08	20.08	0.39%	246,919
May 6, 2026	19.62	20.00	19.62	20.00	20.00	1.93%	17,647
May 5, 2026	19.75	19.75	19.60	19.62	19.62	-0.95%	13,147
May 4, 2026	19.83	19.92	19.76	19.81	19.81	-0.95%	5,389
May 1, 2026	19.94	20.15	19.94	20.00	20.00	-0.12%	29,915
Apr 30, 2026	19.76	20.02	19.69	20.02	20.02	1.36%	9,417
Apr 29, 2026	19.82	19.82	19.71	19.76	19.75	0.89%	4,005
Apr 28, 2026	19.50	19.64	19.50	19.58	19.58	-1.09%	23,499
Apr 27, 2026	19.81	19.84	19.75	19.80	19.80	-0.68%	6,429
Apr 24, 2026	19.82	19.93	19.72	19.93	19.93	0.10%	83,785
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%	11,987
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%	14,435
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	-0.05%	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%	34,166
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