CHIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2024	12.33	12.33	12.33	12.33	12.33	-	-
Feb 22, 2024	12.33	12.33	12.33	12.33	12.33	-	-
Feb 21, 2024	12.33	12.33	12.33	12.33	12.33	-	-
Feb 20, 2024	12.33	12.33	12.33	12.33	12.33	-	-
Feb 16, 2024	12.13	12.35	12.13	12.33	12.33	-0.16%	8,482
Feb 15, 2024	12.35	12.35	12.33	12.35	12.35	0.03%	2,782
Feb 14, 2024	12.35	12.35	12.35	12.35	12.35	0.28%	635
Feb 13, 2024	12.19	12.35	12.19	12.31	12.31	0.08%	4,168
Feb 12, 2024	12.30	12.30	12.30	12.30	12.30	-0.02%	2,142
Feb 9, 2024	12.30	12.30	12.30	12.30	12.30	-0.06%	871
Feb 8, 2024	12.00	12.31	12.00	12.31	12.31	-0.12%	3,990
Feb 7, 2024	12.30	12.34	12.28	12.33	12.33	-0.02%	7,594
Feb 6, 2024	12.45	12.45	12.29	12.33	12.33	0.06%	12,543
Feb 5, 2024	12.33	12.33	12.30	12.32	12.32	0.36%	4,733
Feb 2, 2024	12.19	12.30	11.58	12.28	12.28	0.58%	23,108
Feb 1, 2024	12.27	12.29	12.20	12.21	12.21	-0.19%	1,095
Jan 31, 2024	12.32	12.37	12.21	12.23	12.23	-0.06%	2,598
Jan 30, 2024	12.22	12.35	12.22	12.24	12.24	-0.76%	1,842
Jan 29, 2024	12.31	12.33	12.30	12.33	12.33	-0.64%	5,563
Jan 26, 2024	12.55	12.55	12.30	12.41	12.41	0.96%	8,892
Jan 25, 2024	12.21	12.40	12.20	12.29	12.29	3.81%	12,031
Jan 24, 2024	12.12	12.31	11.80	11.84	11.84	2.40%	37,927
Jan 23, 2024	11.54	11.56	11.46	11.56	11.56	4.49%	12,350
Jan 22, 2024	11.20	11.20	10.98	11.06	11.06	-5.01%	8,236
Jan 19, 2024	11.57	11.70	11.50	11.65	11.65	0.15%	7,554
Jan 18, 2024	11.61	11.79	11.57	11.63	11.63	-0.13%	4,914
Jan 17, 2024	11.75	11.75	11.44	11.65	11.65	-4.86%	31,667
Jan 16, 2024	12.52	12.60	12.12	12.24	12.24	-3.42%	25,334
Jan 12, 2024	12.88	12.88	12.55	12.67	12.67	-0.21%	2,391
Jan 11, 2024	12.50	12.78	12.50	12.70	12.70	-1.04%	2,726
Jan 10, 2024	12.61	13.48	12.60	12.83	12.83	1.70%	59,229
Jan 9, 2024	12.75	12.75	12.53	12.62	12.62	-1.81%	6,685
Jan 8, 2024	12.91	12.97	12.78	12.85	12.85	-0.97%	12,740
Jan 5, 2024	12.91	13.01	12.91	12.98	12.98	0.12%	1,643
Jan 4, 2024	13.03	13.06	12.96	12.96	12.96	-1.95%	5,980
Jan 3, 2024	13.10	13.22	13.00	13.22	13.22	1.25%	3,080
Jan 2, 2024	13.38	13.52	13.06	13.06	13.06	-4.78%	7,074
Dec 29, 2023	13.57	13.99	13.57	13.71	13.71	0.24%	5,913
Dec 28, 2023	14.00	14.00	13.63	13.68	13.68	0.88%	7,225
Dec 27, 2023	13.56	13.56	13.47	13.56	13.30	-0.88%	1,860
Dec 26, 2023	13.74	13.81	13.45	13.68	13.42	-0.25%	2,142
Dec 22, 2023	13.82	13.84	13.58	13.71	13.45	-1.25%	7,733
Dec 21, 2023	14.10	14.10	13.86	13.89	13.62	3.46%	2,225
Dec 20, 2023	13.69	13.76	13.42	13.42	13.16	-2.45%	9,548
Dec 19, 2023	13.87	13.90	13.70	13.76	13.49	-0.43%	7,627
Dec 18, 2023	14.15	14.15	13.76	13.82	13.55	-3.09%	5,596
Dec 15, 2023	14.14	14.40	14.12	14.26	13.98	1.41%	18,652
Dec 14, 2023	13.80	14.50	13.80	14.06	13.79	2.35%	13,791
Dec 13, 2023	13.86	13.94	13.60	13.74	13.47	-3.88%	4,174
Dec 12, 2023	14.05	14.33	13.95	14.30	14.02	3.41%	3,022
Dec 11, 2023	13.78	13.93	13.52	13.82	13.56	0.21%	6,749
Dec 8, 2023	13.91	13.96	13.57	13.80	13.53	-1.85%	11,924
Dec 7, 2023	14.01	14.27	14.01	14.06	13.78	-0.57%	2,746
Dec 6, 2023	14.33	14.33	14.14	14.14	13.86	0.25%	1,083
Dec 5, 2023	14.47	14.47	14.03	14.10	13.83	-2.62%	3,602
Dec 4, 2023	14.68	14.68	14.47	14.48	14.20	-2.66%	3,113
Dec 1, 2023	14.88	14.88	14.88	14.88	14.59	-0.48%	238
Nov 30, 2023	14.84	14.95	14.84	14.95	14.66	0.15%	161
Nov 29, 2023	15.21	15.21	14.80	14.92	14.63	-3.62%	8,454
Nov 28, 2023	15.52	15.52	15.35	15.48	15.18	-1.25%	780
Nov 27, 2023	15.86	15.86	15.46	15.68	15.38	-3.29%	6,003
Nov 24, 2023	16.09	16.30	15.85	16.21	15.90	6.28%	10,605
Nov 22, 2023	15.44	15.44	15.18	15.26	14.96	1.32%	1,624
Nov 21, 2023	15.41	15.48	15.02	15.06	14.77	-0.34%	10,295
Nov 20, 2023	14.62	15.11	14.62	15.11	14.82	2.57%	2,356
Nov 17, 2023	14.75	14.99	14.73	14.73	14.44	-0.47%	1,551
Nov 16, 2023	14.84	14.84	14.68	14.80	14.51	-3.43%	2,324
Nov 15, 2023	15.13	15.51	15.13	15.33	15.03	2.40%	4,499
Nov 14, 2023	15.16	15.16	14.88	14.97	14.68	3.21%	2,007
Nov 13, 2023	14.51	14.51	14.35	14.50	14.22	-0.06%	2,211
Nov 10, 2023	14.58	14.58	14.45	14.51	14.23	-0.94%	518
Nov 9, 2023	14.80	14.80	14.38	14.65	14.36	-3.12%	4,213
Nov 8, 2023	15.12	15.12	15.12	15.12	14.83	2.18%	140
Nov 7, 2023	14.85	14.85	14.66	14.80	14.51	-0.49%	4,105
Nov 6, 2023	14.87	15.09	14.87	14.87	14.58	0.81%	2,613
Nov 3, 2023	14.50	14.92	14.44	14.75	14.47	2.10%	15,783
Nov 2, 2023	14.45	14.45	14.45	14.45	14.17	-0.78%	92
Nov 1, 2023	14.30	14.58	14.30	14.56	14.28	1.11%	1,522
Oct 31, 2023	14.52	14.52	14.26	14.40	14.12	-2.42%	3,970
Oct 30, 2023	15.02	15.02	14.64	14.76	14.47	0.77%	2,400
Oct 27, 2023	14.64	14.64	14.64	14.64	14.36	0.12%	113
Oct 26, 2023	14.52	14.63	14.52	14.63	14.34	-0.42%	461
Oct 25, 2023	14.69	14.69	14.69	14.69	14.40	-1.36%	175
Oct 24, 2023	14.54	15.13	14.54	14.89	14.60	2.55%	38,288
Oct 23, 2023	14.52	14.68	14.52	14.52	14.24	-0.21%	2,989
Oct 20, 2023	14.57	14.57	14.47	14.55	14.27	-0.61%	4,469
Oct 19, 2023	14.31	14.80	14.31	14.64	14.36	-0.66%	18,134
Oct 18, 2023	14.92	14.92	14.62	14.74	14.45	-1.49%	7,510
Oct 17, 2023	15.21	15.23	14.96	14.96	14.67	-2.78%	6,804
Oct 16, 2023	15.29	15.39	15.29	15.39	15.09	-0.66%	1,325
Oct 13, 2023	15.75	15.75	15.33	15.49	15.19	-2.55%	1,607
Oct 12, 2023	16.10	16.23	15.57	15.90	15.59	-0.73%	2,704
Oct 11, 2023	15.72	16.19	15.72	16.01	15.70	1.47%	1,601
Oct 10, 2023	15.99	15.99	15.72	15.78	15.47	-2.43%	13,206
Oct 9, 2023	15.95	16.30	15.58	16.17	15.86	-0.01%	13,732
Oct 6, 2023	16.03	16.35	15.98	16.17	15.86	1.81%	7,050
Oct 5, 2023	15.63	16.31	15.63	15.89	15.58	0.93%	14,777
Oct 4, 2023	15.88	15.88	15.58	15.74	15.44	-1.64%	7,044
Oct 3, 2023	16.04	16.04	15.90	16.00	15.69	-0.92%	10,613
Oct 2, 2023	16.27	16.48	16.13	16.15	15.84	0.44%	2,176