Chartered Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.48	6.48	5.91	6.08	6.08	-2.25%	26,553
Jun 17, 2026	6.13	6.48	6.13	6.22	6.22	0.65%	46,834
Jun 16, 2026	6.58	6.58	6.07	6.18	6.18	-2.98%	57,637
Jun 15, 2026	6.47	6.59	6.20	6.37	6.37	1.11%	37,053
Jun 12, 2026	6.18	6.76	6.18	6.30	6.30	-0.79%	91,189
Jun 11, 2026	6.69	6.69	6.13	6.35	6.35	-2.91%	44,430
Jun 10, 2026	6.52	6.70	6.50	6.54	6.54	-2.10%	205,231
Jun 9, 2026	6.42	6.74	6.42	6.68	6.68	2.93%	39,542
Jun 8, 2026	6.37	6.83	6.37	6.49	6.49	-2.55%	18,885
Jun 5, 2026	6.75	6.98	6.60	6.66	6.66	-0.75%	118,457
Jun 4, 2026	6.40	6.95	6.40	6.71	6.71	0.90%	21,626
Jun 3, 2026	6.87	6.87	6.60	6.65	6.65	-3.20%	2,292
Jun 2, 2026	6.70	6.89	6.70	6.87	6.87	3.62%	13,130
Jun 1, 2026	6.99	6.99	6.56	6.63	6.63	-3.77%	59,505
May 29, 2026	6.99	6.99	6.33	6.89	6.89	3.14%	110,147
May 27, 2026	6.96	6.96	6.44	6.68	6.68	3.73%	61,513
May 26, 2026	6.97	6.97	6.18	6.44	6.44	-4.31%	74,378
May 25, 2026	6.77	6.88	6.60	6.73	6.73	-1.03%	44,234
May 22, 2026	6.89	6.89	6.60	6.80	6.80	0.29%	43,701
May 21, 2026	6.84	6.97	6.74	6.78	6.78	0.15%	78,537
May 20, 2026	7.15	7.15	6.62	6.77	6.77	-1.17%	24,440
May 19, 2026	7.00	7.00	6.71	6.85	6.85	1.03%	18,663
May 18, 2026	6.77	6.95	6.75	6.78	6.78	0.15%	110,086
May 15, 2026	6.94	7.08	6.53	6.77	6.77	-2.31%	65,493
May 14, 2026	6.93	7.10	6.80	6.93	6.93	-0.57%	34,814
May 13, 2026	6.88	7.09	6.83	6.97	6.97	0.72%	39,066
May 12, 2026	6.92	7.25	6.56	6.92	6.92	-1.98%	67,827
May 11, 2026	7.00	7.09	6.92	7.06	7.06	-0.84%	132,471
May 8, 2026	7.04	7.25	7.00	7.12	7.12	0.56%	56,093
May 7, 2026	7.03	7.26	7.00	7.08	7.08	-1.26%	189,608
May 6, 2026	7.01	7.37	6.90	7.17	7.17	1.70%	83,478
May 5, 2026	7.44	7.44	7.00	7.05	7.05	-1.81%	35,062
May 4, 2026	7.13	7.75	7.13	7.18	7.18	0.28%	16,050
Apr 30, 2026	7.49	7.49	7.13	7.16	7.16	-2.59%	3,496
Apr 29, 2026	7.84	7.84	7.29	7.35	7.35	-0.41%	128,830
Apr 28, 2026	6.93	7.60	6.66	7.38	7.38	11.31%	631,914
Apr 27, 2026	6.96	7.09	6.61	6.63	6.63	-1.78%	101,445
Apr 24, 2026	6.94	6.94	6.61	6.75	6.75	1.35%	4,961
Apr 23, 2026	6.82	6.99	6.56	6.66	6.66	-1.48%	27,867
Apr 22, 2026	6.52	7.00	6.46	6.76	6.76	3.68%	108,750
Apr 21, 2026	7.12	7.12	6.37	6.52	6.52	-6.46%	152,465
Apr 20, 2026	7.28	7.28	6.69	6.97	6.97	-2.38%	65,685
Apr 17, 2026	6.98	7.27	6.98	7.14	7.14	0.14%	167,177
Apr 16, 2026	7.13	7.32	7.05	7.13	7.13	0.14%	72,321
Apr 15, 2026	7.49	7.49	7.03	7.12	7.12	-0.70%	38,750
Apr 13, 2026	6.61	7.29	6.61	7.17	7.17	4.52%	418,132
Apr 10, 2026	7.18	7.18	6.81	6.86	6.86	-0.72%	126,693
Apr 9, 2026	6.70	7.07	6.51	6.91	6.91	2.98%	103,928
Apr 8, 2026	6.91	6.91	6.34	6.71	6.71	2.76%	88,027
Apr 7, 2026	6.25	6.60	6.25	6.53	6.53	3.65%	80,514