CHIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2024	10.57	10.57	10.57	10.57	10.57	-	-
Feb 22, 2024	10.57	10.57	10.57	10.57	10.57	-	-
Feb 21, 2024	10.57	10.57	10.57	10.57	10.57	-	-
Feb 20, 2024	10.57	10.57	10.57	10.57	10.57	-	-
Feb 16, 2024	10.55	10.61	10.55	10.57	10.57	0.08%	22,395
Feb 15, 2024	10.56	10.60	10.56	10.56	10.56	-0.26%	6,849
Feb 14, 2024	10.60	10.60	10.55	10.59	10.59	0.19%	17,770
Feb 13, 2024	10.51	10.61	10.51	10.57	10.57	0.19%	24,303
Feb 12, 2024	10.56	10.62	10.55	10.55	10.55	-0.42%	9,480
Feb 9, 2024	10.60	10.61	10.58	10.60	10.60	0.14%	4,882
Feb 8, 2024	10.54	10.61	10.54	10.58	10.58	-0.19%	4,072
Feb 7, 2024	10.57	10.61	10.34	10.60	10.60	0.27%	16,582
Feb 6, 2024	10.57	10.64	10.55	10.57	10.57	0.20%	24,174
Feb 5, 2024	10.53	10.60	10.53	10.55	10.55	-0.47%	15,621
Feb 2, 2024	10.54	10.60	10.51	10.60	10.60	0.41%	8,528
Feb 1, 2024	10.56	10.61	10.55	10.56	10.56	0.16%	4,643
Jan 31, 2024	10.53	10.58	10.53	10.54	10.54	-0.28%	16,403
Jan 30, 2024	10.57	10.60	10.57	10.57	10.57	-	18,859
Jan 29, 2024	10.59	10.60	10.54	10.57	10.57	-0.28%	11,066
Jan 26, 2024	10.54	10.64	10.54	10.60	10.60	0.19%	19,182
Jan 25, 2024	10.60	10.66	10.54	10.58	10.58	0.57%	53,825
Jan 24, 2024	10.49	10.60	10.46	10.52	10.52	4.15%	49,036
Jan 23, 2024	10.09	10.11	10.05	10.10	10.10	2.86%	41,881
Jan 22, 2024	9.78	9.83	9.74	9.82	9.82	-2.04%	28,621
Jan 19, 2024	9.92	10.04	9.89	10.02	10.02	0.85%	13,308
Jan 18, 2024	9.95	9.95	9.93	9.94	9.94	0.30%	751
Jan 17, 2024	9.87	9.91	9.84	9.91	9.91	-1.39%	8,751
Jan 16, 2024	10.17	10.17	10.04	10.05	10.05	-2.52%	17,768
Jan 12, 2024	10.32	10.33	10.28	10.31	10.31	0.98%	52,510
Jan 11, 2024	10.18	10.21	10.17	10.21	10.21	0.74%	10,040
Jan 10, 2024	10.14	10.18	10.12	10.14	10.14	-0.64%	77,839
Jan 9, 2024	10.27	10.27	10.17	10.20	10.20	-1.26%	68,453
Jan 8, 2024	10.39	10.43	10.30	10.33	10.33	-2.16%	119,842
Jan 5, 2024	10.57	10.63	10.54	10.56	10.56	0.36%	6,269
Jan 4, 2024	10.54	10.56	10.51	10.52	10.52	-0.47%	10,372
Jan 3, 2024	10.50	10.59	10.50	10.57	10.57	1.05%	8,385
Jan 2, 2024	10.52	10.52	10.41	10.46	10.46	-1.97%	16,437
Dec 29, 2023	10.70	10.70	10.66	10.67	10.67	0.28%	11,816
Dec 28, 2023	10.54	10.66	10.54	10.64	10.64	-2.21%	76,610
Dec 27, 2023	10.82	10.89	10.82	10.88	10.37	0.69%	36,497
Dec 26, 2023	10.75	10.83	10.75	10.81	10.30	-0.41%	27,156
Dec 22, 2023	10.84	10.87	10.79	10.85	10.34	0.33%	58,583
Dec 21, 2023	10.75	10.85	10.75	10.81	10.31	1.83%	59,296
Dec 20, 2023	10.69	10.69	10.58	10.62	10.12	-2.39%	8,342
Dec 19, 2023	10.82	10.91	10.82	10.88	10.37	0.82%	3,370
Dec 18, 2023	10.84	10.85	10.78	10.79	10.29	-0.75%	7,480
Dec 15, 2023	10.96	10.97	10.86	10.87	10.37	-0.97%	19,789
Dec 14, 2023	10.88	11.00	10.88	10.98	10.47	0.55%	4,899
Dec 13, 2023	10.81	10.92	10.72	10.92	10.41	-0.18%	14,597
Dec 12, 2023	10.90	10.96	10.83	10.94	10.43	1.02%	59,622
Dec 11, 2023	10.81	10.84	10.80	10.83	10.32	0.65%	12,118
Dec 8, 2023	10.76	10.78	10.74	10.76	10.26	-0.65%	6,097
Dec 7, 2023	10.87	10.89	10.83	10.83	10.32	0.05%	27,704
Dec 6, 2023	10.87	10.89	10.81	10.83	10.32	-0.27%	19,546
Dec 5, 2023	10.83	10.87	10.81	10.85	10.35	-1.60%	19,014
Dec 4, 2023	11.03	11.07	11.00	11.03	10.52	-0.81%	2,226
Dec 1, 2023	11.05	11.16	11.01	11.12	10.60	-0.13%	4,055
Nov 30, 2023	11.12	11.16	11.09	11.14	10.61	0.59%	2,867
Nov 29, 2023	11.11	11.14	11.07	11.07	10.55	-2.34%	7,544
Nov 28, 2023	11.34	11.34	11.25	11.34	10.81	-0.22%	5,922
Nov 27, 2023	11.41	11.41	11.35	11.36	10.83	-1.45%	2,081
Nov 24, 2023	11.46	11.55	11.46	11.53	10.99	0.53%	4,597
Nov 22, 2023	11.56	11.56	11.45	11.47	10.93	-0.12%	10,038
Nov 21, 2023	11.51	11.51	11.45	11.48	10.94	-1.21%	12,106
Nov 20, 2023	11.55	11.65	11.55	11.62	11.08	1.72%	2,734
Nov 17, 2023	11.42	11.44	11.41	11.43	10.89	-0.22%	2,295
Nov 16, 2023	11.44	11.50	11.37	11.45	10.92	-1.99%	8,177
Nov 15, 2023	11.67	11.73	11.65	11.68	11.14	1.06%	1,064
Nov 14, 2023	11.45	11.56	11.45	11.56	11.02	2.56%	47,554
Nov 13, 2023	11.20	11.32	11.20	11.27	10.75	0.84%	8,268
Nov 10, 2023	11.16	11.18	11.11	11.18	10.66	0.34%	18,309
Nov 9, 2023	11.27	11.27	11.14	11.14	10.62	-1.24%	17,077
Nov 8, 2023	11.37	11.37	11.27	11.28	10.75	-1.45%	903
Nov 7, 2023	11.45	11.47	11.44	11.45	10.91	-0.82%	4,391
Nov 6, 2023	11.56	11.60	11.52	11.54	11.00	-0.16%	2,513
Nov 3, 2023	11.47	11.57	11.47	11.56	11.02	1.59%	14,410
Nov 2, 2023	11.37	11.38	11.33	11.38	10.85	1.06%	2,951
Nov 1, 2023	11.29	11.29	11.26	11.26	10.73	-0.27%	3,319
Oct 31, 2023	11.22	11.29	11.17	11.29	10.76	0.25%	17,626
Oct 30, 2023	11.29	11.29	11.22	11.26	10.74	-0.96%	11,098
Oct 27, 2023	11.42	11.44	11.36	11.37	10.84	0.01%	1,824
Oct 26, 2023	11.39	11.43	11.36	11.37	10.84	-0.09%	21,919
Oct 25, 2023	11.38	11.44	11.34	11.38	10.85	-1.64%	23,587
Oct 24, 2023	11.57	11.57	11.57	11.57	11.03	2.34%	395
Oct 23, 2023	11.31	11.32	11.30	11.31	10.78	0.13%	3,760
Oct 20, 2023	11.35	11.40	11.23	11.29	10.76	-0.88%	19,178
Oct 19, 2023	11.47	11.52	11.39	11.39	10.86	-2.77%	117,856
Oct 18, 2023	11.75	11.75	11.69	11.72	11.17	-1.23%	5,695
Oct 17, 2023	11.83	11.90	11.83	11.86	11.31	-0.24%	20,441
Oct 16, 2023	11.80	11.89	11.76	11.89	11.34	0.43%	32,737
Oct 13, 2023	11.85	11.85	11.81	11.84	11.29	-0.43%	9,843
Oct 12, 2023	11.98	11.98	11.83	11.89	11.34	0.59%	29,931
Oct 11, 2023	11.76	11.82	11.76	11.82	11.27	0.42%	8,013
Oct 10, 2023	11.61	11.77	11.61	11.77	11.22	1.12%	17,184
Oct 9, 2023	11.53	11.64	11.52	11.64	11.10	0.65%	16,077
Oct 6, 2023	11.48	11.58	11.48	11.57	11.03	1.89%	6,219
Oct 5, 2023	11.28	11.37	11.28	11.35	10.82	0.44%	4,917
Oct 4, 2023	11.36	11.36	11.26	11.30	10.77	-	17,144
Oct 3, 2023	11.38	11.38	11.30	11.30	10.77	-3.00%	44,968
Oct 2, 2023	11.71	11.71	11.65	11.65	11.11	-0.54%	1,074