Chrome Silicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	48.50	48.50	44.70	45.07	45.07	-1.70%	2,503
May 22, 2026	49.26	50.80	45.40	45.85	45.85	-6.94%	1,557
May 21, 2026	56.00	57.70	49.00	49.27	49.27	-11.16%	9,348
May 20, 2026	46.23	55.47	46.00	55.46	55.46	19.97%	20,702
May 19, 2026	50.00	50.00	43.60	46.23	46.23	8.55%	395
May 18, 2026	47.48	47.48	42.12	42.59	42.59	-10.30%	2,474
May 15, 2026	41.05	50.00	40.85	47.48	47.48	9.43%	5,244
May 13, 2026	44.25	44.25	41.00	43.39	43.39	0.95%	29
May 12, 2026	44.95	44.95	42.98	42.98	42.98	-0.05%	133
May 11, 2026	43.50	43.50	43.00	43.00	43.00	1.65%	45
May 8, 2026	44.00	44.00	42.30	42.30	42.30	-1.63%	352
May 7, 2026	44.00	46.00	41.50	43.00	43.00	1.42%	4,809
May 6, 2026	44.80	44.80	41.10	42.40	42.40	0.59%	448
May 5, 2026	44.00	44.00	41.12	42.15	42.15	1.96%	422
May 4, 2026	43.40	43.40	41.01	41.34	41.34	-2.68%	141
Apr 30, 2026	44.80	44.80	41.00	42.48	42.48	-0.28%	131
Apr 29, 2026	42.85	42.85	42.00	42.60	42.60	1.40%	88
Apr 28, 2026	44.00	44.00	36.72	42.01	42.01	-6.02%	25,959
Apr 27, 2026	41.99	45.00	40.72	44.70	44.70	12.31%	5,211
Apr 24, 2026	40.91	40.91	39.15	39.80	39.80	0.79%	2,020
Apr 23, 2026	41.70	41.70	39.13	39.49	39.49	-1.27%	1,288
Apr 22, 2026	41.99	41.99	39.00	40.00	40.00	-1.23%	2,317
Apr 21, 2026	39.05	41.00	39.05	40.50	40.50	1.68%	1,148
Apr 20, 2026	39.45	41.63	39.45	39.83	39.83	-4.96%	2,389
Apr 17, 2026	42.50	42.50	40.50	41.91	41.91	0.77%	97
Apr 16, 2026	41.10	42.49	40.20	41.59	41.59	1.29%	1,847
Apr 15, 2026	42.00	42.00	40.08	41.06	41.06	1.33%	1,041
Apr 13, 2026	41.75	43.00	39.01	40.52	40.52	-2.48%	8,088
Apr 10, 2026	40.22	44.15	40.22	41.55	41.55	-1.38%	43
Apr 9, 2026	43.00	43.00	42.00	42.13	42.13	0.31%	8
Apr 8, 2026	44.50	44.50	42.00	42.00	42.00	-0.31%	248
Apr 7, 2026	43.00	43.00	40.50	42.13	42.13	0.60%	121
Apr 6, 2026	43.60	43.60	38.20	41.88	41.88	-2.26%	1,121
Apr 2, 2026	42.00	42.90	42.00	42.85	42.85	-1.49%	275
Apr 1, 2026	43.50	43.50	43.00	43.50	43.50	0.23%	18
Mar 30, 2026	42.00	43.98	42.00	43.40	43.40	3.33%	33
Mar 27, 2026	45.00	45.00	42.00	42.00	42.00	-2.89%	729
Mar 25, 2026	44.00	44.00	41.30	43.25	43.25	-1.70%	101,539
Mar 24, 2026	46.99	46.99	41.00	44.00	44.00	3.09%	522
Mar 23, 2026	43.99	47.95	42.01	42.68	42.68	-2.98%	5,018
Mar 20, 2026	47.91	48.00	41.10	43.99	43.99	7.24%	612
Mar 19, 2026	41.88	48.00	40.99	41.02	41.02	0.12%	890
Mar 18, 2026	42.80	42.80	40.00	40.97	40.97	-2.17%	875
Mar 17, 2026	45.99	45.99	40.00	41.88	41.88	2.15%	1,850
Mar 16, 2026	44.99	44.99	41.00	41.00	41.00	-1.20%	883
Mar 13, 2026	47.79	47.79	38.50	41.50	41.50	-3.49%	566
Mar 12, 2026	43.00	50.00	43.00	43.00	43.00	-1.38%	1,417
Mar 11, 2026	42.80	47.79	41.72	43.60	43.60	4.31%	1,367
Mar 10, 2026	43.50	43.50	37.90	41.80	41.80	1.93%	506
Mar 9, 2026	44.00	44.00	41.00	41.01	41.01	-3.46%	79