CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	25.93	26.77	25.93	26.77	26.77	4.75%	1,304
Apr 23, 2025	25.93	26.01	25.56	25.56	25.56	3.63%	2,680
Apr 22, 2025	24.62	24.85	24.62	24.66	24.66	1.36%	702
Apr 21, 2025	24.33	24.33	24.33	24.33	24.33	-1.45%	108
Apr 17, 2025	24.69	24.70	24.69	24.69	24.69	-	1,546
Apr 16, 2025	24.48	24.69	24.48	24.69	24.69	-4.86%	1,646
Apr 15, 2025	25.95	25.95	25.95	25.95	25.95	1.84%	218
Apr 14, 2025	26.10	26.10	25.42	25.48	25.48	-0.27%	2,729
Apr 11, 2025	24.65	25.55	24.65	25.55	25.55	3.19%	524
Apr 10, 2025	25.62	25.62	24.62	24.76	24.76	-6.18%	2,596
Apr 9, 2025	23.15	26.39	23.15	26.39	26.39	15.80%	5,174
Apr 8, 2025	24.66	24.66	22.51	22.79	22.79	-3.02%	1,682
Apr 7, 2025	22.35	23.67	22.35	23.50	23.50	0.54%	2,987
Apr 4, 2025	25.11	25.11	23.34	23.37	23.37	-8.48%	4,763
Apr 3, 2025	26.45	26.45	25.23	25.54	25.54	-7.43%	1,769
Apr 2, 2025	27.50	27.59	27.50	27.59	27.59	0.73%	637
Apr 1, 2025	26.81	27.39	26.81	27.39	27.39	0.29%	805
Mar 31, 2025	26.98	27.31	26.81	27.31	27.31	-0.55%	1,176
Mar 28, 2025	27.45	27.46	27.45	27.46	27.46	-3.34%	724
Mar 27, 2025	28.40	28.41	28.40	28.41	28.41	-1.83%	712
Mar 26, 2025	28.94	28.94	28.94	28.94	28.94	-2.25%	75
Mar 25, 2025	29.65	29.65	29.61	29.61	29.61	-0.48%	236
Mar 24, 2025	29.75	29.75	29.75	29.75	29.75	2.39%	220
Mar 21, 2025	29.06	29.06	29.06	29.06	29.06	-1.27%	64
Mar 20, 2025	29.43	29.43	29.43	29.43	29.37	-0.84%	224
Mar 19, 2025	29.51	29.75	29.45	29.68	29.62	0.51%	633
Mar 18, 2025	29.52	29.53	29.52	29.53	29.47	-1.06%	247
Mar 17, 2025	29.72	29.85	29.72	29.85	29.79	1.55%	888
Mar 14, 2025	29.22	29.39	29.22	29.39	29.33	2.95%	473
Mar 13, 2025	28.46	28.55	28.46	28.55	28.49	-0.21%	733
Mar 12, 2025	28.61	28.61	28.61	28.61	28.55	1.92%	105
Mar 11, 2025	28.15	28.15	28.07	28.07	28.01	0.21%	441
Mar 10, 2025	27.99	28.01	27.91	28.01	27.95	-4.89%	585
Mar 7, 2025	28.82	29.45	28.80	29.45	29.39	2.47%	8,986
Mar 6, 2025	29.36	29.36	28.74	28.74	28.68	-4.14%	363
Mar 5, 2025	29.63	29.98	29.63	29.98	29.92	2.27%	684
Mar 4, 2025	28.89	29.31	28.79	29.31	29.25	0.45%	1,034
Mar 3, 2025	29.18	29.18	29.18	29.18	29.13	-2.83%	88
Feb 28, 2025	29.56	30.03	29.56	30.03	29.97	0.99%	283
Feb 27, 2025	30.83	30.83	29.74	29.74	29.68	-5.26%	663
Feb 26, 2025	31.58	31.58	31.39	31.39	31.33	1.02%	616
Feb 25, 2025	31.64	31.64	31.07	31.07	31.01	-2.10%	184
Feb 24, 2025	31.74	31.74	31.74	31.74	31.68	-1.70%	242
Feb 21, 2025	32.29	32.29	32.29	32.29	32.22	-2.86%	186
Feb 20, 2025	33.05	33.24	33.05	33.24	33.17	0.24%	450
Feb 19, 2025	32.70	33.16	32.70	33.16	33.09	1.34%	602
Feb 18, 2025	32.41	32.72	32.41	32.72	32.65	2.42%	1,368
Feb 14, 2025	31.97	31.97	31.95	31.95	31.88	-0.16%	429
Feb 13, 2025	31.86	32.00	31.86	32.00	31.94	1.71%	791
Feb 12, 2025	31.46	31.46	31.46	31.46	31.40	-0.06%	338