CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	102.07	105.41	101.94	104.56	104.56	7.20%	75,714
Jun 17, 2026	98.70	100.85	97.53	97.53	97.53	0.98%	37,356
Jun 16, 2026	100.39	101.16	96.45	96.58	96.58	-4.52%	48,788
Jun 15, 2026	101.89	101.89	99.76	101.15	101.15	4.93%	112,157
Jun 12, 2026	94.13	96.80	93.94	96.40	96.40	1.77%	35,284
Jun 11, 2026	89.80	94.72	89.39	94.72	94.72	8.88%	87,886
Jun 10, 2026	87.99	91.29	86.94	87.00	87.00	-2.26%	28,921
Jun 9, 2026	93.37	93.60	81.60	89.01	89.01	-1.90%	80,731
Jun 8, 2026	90.30	91.59	89.42	90.74	90.74	5.51%	41,620
Jun 5, 2026	92.53	92.53	85.74	86.00	86.00	-10.51%	116,376
Jun 4, 2026	96.00	97.00	92.64	96.10	96.10	-2.06%	47,831
Jun 3, 2026	97.30	98.20	95.69	98.12	98.12	1.86%	23,812
Jun 2, 2026	93.61	96.58	93.07	96.32	96.32	4.33%	32,722
Jun 1, 2026	90.60	93.10	90.00	92.32	92.32	0.33%	78,363
May 29, 2026	93.16	94.65	91.76	92.02	92.02	-0.72%	37,897
May 28, 2026	90.83	93.37	90.00	92.69	92.69	1.60%	26,681
May 27, 2026	94.00	94.51	89.88	91.23	91.23	-0.61%	59,541
May 26, 2026	89.45	91.81	89.25	91.79	91.79	6.87%	31,602
May 22, 2026	85.51	87.01	85.32	85.89	85.89	1.77%	29,573
May 21, 2026	82.66	84.39	82.65	84.39	84.39	2.49%	15,919
May 20, 2026	80.00	82.49	80.00	82.34	82.34	4.22%	23,046
May 19, 2026	78.70	80.29	76.00	79.01	79.01	-1.24%	26,244
May 18, 2026	82.94	82.94	78.75	80.00	80.00	-1.97%	28,702
May 15, 2026	82.09	82.45	81.04	81.61	81.61	-4.31%	20,473
May 14, 2026	84.87	85.47	84.36	85.29	85.29	0.49%	22,191
May 13, 2026	83.93	85.55	83.16	84.87	84.87	2.84%	28,274
May 12, 2026	85.00	86.66	79.84	82.53	82.53	-4.09%	50,104
May 11, 2026	85.99	86.16	84.50	86.04	86.04	2.22%	51,834
May 8, 2026	80.95	84.35	80.54	84.17	84.17	5.93%	42,857
May 7, 2026	81.08	81.65	79.12	79.46	79.46	-2.06%	28,773
May 6, 2026	80.04	81.93	78.86	81.13	81.13	4.23%	27,539
May 5, 2026	75.42	78.40	75.42	77.84	77.84	4.97%	53,423
May 4, 2026	74.98	75.32	73.72	74.15	74.15	-0.25%	22,628
May 1, 2026	73.99	75.16	73.37	74.34	74.34	1.21%	37,727
Apr 30, 2026	71.97	73.51	71.52	73.45	73.45	3.47%	12,373
Apr 29, 2026	70.88	71.03	70.40	70.98	70.98	1.76%	9,741
Apr 28, 2026	70.11	70.45	68.81	69.76	69.76	-3.34%	75,231
Apr 27, 2026	73.06	73.06	71.25	72.17	72.17	-0.79%	18,839
Apr 24, 2026	71.88	72.75	71.79	72.75	72.75	4.69%	30,431
Apr 23, 2026	68.95	70.27	68.84	69.49	69.49	1.36%	23,642
Apr 22, 2026	68.09	68.71	67.50	68.56	68.56	2.11%	13,515
Apr 21, 2026	67.41	67.68	66.61	67.14	67.14	0.71%	18,949
Apr 20, 2026	66.50	66.82	66.17	66.67	66.67	-	13,978
Apr 17, 2026	66.33	67.09	66.03	66.67	66.67	2.08%	32,182
Apr 16, 2026	64.39	65.33	64.10	65.31	65.31	1.51%	19,038
Apr 15, 2026	64.40	64.45	63.41	64.34	64.34	-0.28%	19,725
Apr 14, 2026	63.94	64.56	63.38	64.52	64.52	2.82%	17,854
Apr 13, 2026	61.90	62.88	61.48	62.75	62.75	1.28%	16,767
Apr 10, 2026	61.14	62.24	61.14	61.96	61.96	1.89%	18,810
Apr 9, 2026	59.65	60.84	59.58	60.81	60.81	1.94%	21,668