Chrome Silicon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.00	42.00	40.00	41.50	41.50	4.77%	1,049
Jul 23, 2026	41.44	43.00	39.31	39.61	39.61	-4.88%	1,232
Jul 22, 2026	38.80	43.00	38.80	41.64	41.64	0.34%	3,649
Jul 21, 2026	42.90	42.90	40.60	41.50	41.50	2.44%	4,056
Jul 20, 2026	40.00	46.90	39.02	40.51	40.51	2.82%	2,512
Jul 17, 2026	40.00	40.00	39.40	39.40	39.40	1.55%	115
Jul 16, 2026	40.00	40.00	38.51	38.80	38.80	-1.77%	230
Jul 15, 2026	39.48	39.50	37.73	39.50	39.50	0.05%	308
Jul 14, 2026	41.00	41.00	39.48	39.48	39.48	1.62%	96
Jul 13, 2026	39.74	46.45	38.80	38.85	38.85	0.26%	996
Jul 10, 2026	37.37	38.76	37.37	38.75	38.75	-0.10%	216
Jul 9, 2026	38.64	39.50	37.35	38.79	38.79	-2.14%	652
Jul 8, 2026	39.80	39.80	39.64	39.64	39.64	3.36%	70
Jul 7, 2026	40.40	40.40	36.73	38.35	38.35	-2.89%	1,637
Jul 6, 2026	41.99	41.99	39.00	39.49	39.49	2.15%	1,193
Jul 3, 2026	38.88	39.07	38.66	38.66	38.66	-0.08%	450
Jul 2, 2026	40.00	40.00	37.11	38.69	38.69	-1.02%	3,986
Jul 1, 2026	40.00	40.00	38.00	39.09	39.09	2.17%	1,254
Jun 30, 2026	38.51	40.65	37.50	38.26	38.26	0.05%	3,860
Jun 29, 2026	41.07	41.07	37.21	38.24	38.24	-5.74%	664
Jun 25, 2026	43.00	43.00	37.50	40.57	40.57	3.81%	705
Jun 24, 2026	39.40	40.00	38.30	39.08	39.08	2.55%	831
Jun 23, 2026	39.25	41.48	38.00	38.11	38.11	-7.92%	4,919
Jun 19, 2026	41.90	41.90	40.01	41.39	41.39	-0.98%	772
Jun 18, 2026	40.33	41.80	40.02	41.80	41.80	-	152
Jun 17, 2026	42.80	42.80	40.33	41.80	41.80	-	719
Jun 16, 2026	47.00	47.00	40.40	41.80	41.80	2.85%	182
Jun 15, 2026	40.53	43.99	40.21	40.64	40.64	0.72%	1,239
Jun 12, 2026	41.49	41.49	40.23	40.35	40.35	0.45%	8,035
Jun 11, 2026	40.13	41.50	39.52	40.17	40.17	-3.85%	5,746
Jun 10, 2026	43.20	43.20	41.10	41.78	41.78	-0.64%	673
Jun 9, 2026	43.35	43.35	41.85	42.05	42.05	3.42%	543
Jun 8, 2026	43.50	43.99	40.00	40.66	40.66	-2.80%	2,104
Jun 5, 2026	42.00	44.00	41.02	41.83	41.83	-0.64%	2,521
Jun 4, 2026	43.00	43.50	42.05	42.10	42.10	-4.32%	1,183
Jun 2, 2026	44.00	44.00	44.00	44.00	44.00	-0.86%	1
Jun 1, 2026	42.20	45.60	42.20	44.38	44.38	-2.44%	1,146
May 29, 2026	43.07	46.10	43.05	45.49	45.49	5.62%	3,064
May 27, 2026	47.50	47.50	43.00	43.07	43.07	-5.13%	1,671
May 26, 2026	45.80	45.80	45.00	45.40	45.40	0.73%	1,152
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