CHIX:CAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.55	15.55	15.55	15.55	15.55	1.01%	509
Mar 25, 2026	15.40	15.40	15.40	15.40	15.40	0.82%	673
Mar 24, 2026	15.27	15.27	15.27	15.27	15.27	1.90%	131
Mar 23, 2026	14.99	14.99	14.99	14.99	14.99	-2.54%	318
Mar 20, 2026	15.38	15.38	15.38	15.38	15.38	-3.11%	680
Mar 17, 2026	15.87	15.87	15.87	15.87	15.87	1.67%	360
Mar 16, 2026	15.61	15.61	15.61	15.61	15.61	1.55%	278
Mar 12, 2026	15.37	15.37	15.37	15.37	15.37	1.72%	675
Mar 11, 2026	15.11	15.11	15.11	15.11	15.11	-6.03%	286
Feb 27, 2026	16.08	16.08	16.08	16.08	16.08	-0.46%	341
Feb 24, 2026	16.14	16.16	16.14	16.16	16.16	7.99%	779
Feb 19, 2026	14.96	14.96	14.96	14.96	14.96	2.92%	668
Feb 18, 2026	14.54	14.54	14.54	14.54	14.54	-2.11%	68
Feb 4, 2026	14.85	14.85	14.85	14.85	14.85	6.03%	61
Jan 29, 2026	14.00	14.00	14.00	14.00	14.00	2.03%	707
Jan 23, 2026	13.76	13.76	13.73	13.73	13.73	-1.24%	35
Jan 19, 2026	13.90	13.90	13.90	13.90	13.90	-1.22%	347
Jan 9, 2026	14.07	14.07	14.07	14.07	14.07	-1.35%	180
Jan 7, 2026	14.22	14.26	14.22	14.26	14.26	0.73%	1,164
Jan 6, 2026	14.16	14.16	14.16	14.16	14.16	-0.02%	180
Jan 5, 2026	14.16	14.16	14.16	14.16	14.16	-1.01%	721
Dec 19, 2025	14.31	14.31	14.31	14.31	14.31	-0.21%	634
Dec 16, 2025	14.42	14.42	14.32	14.34	14.34	-0.38%	2,254
Dec 15, 2025	14.40	14.40	14.39	14.39	14.39	1.27%	1,333
Dec 12, 2025	14.28	14.28	14.21	14.21	14.21	2.51%	2,421
Dec 11, 2025	13.82	13.87	13.82	13.87	13.87	2.76%	274
Dec 4, 2025	13.49	13.49	13.49	13.49	13.49	-0.49%	75
Dec 2, 2025	13.54	13.56	13.53	13.56	13.56	4.36%	3,985
Nov 21, 2025	12.86	12.99	12.86	12.99	12.99	1.27%	1,014
Nov 20, 2025	12.90	12.90	12.82	12.83	12.83	-2.05%	4,823
Nov 18, 2025	13.10	13.10	13.10	13.10	13.10	-1.18%	258
Nov 17, 2025	13.21	13.26	13.18	13.26	13.26	0.17%	3,448
Nov 14, 2025	13.30	13.30	13.23	13.23	13.23	0.46%	1,062
Nov 12, 2025	13.16	13.17	13.16	13.17	13.17	-0.57%	1,216
Nov 11, 2025	13.25	13.28	13.25	13.25	13.25	0.65%	3,616
Nov 10, 2025	13.05	13.16	13.05	13.16	13.16	1.00%	1,655
Nov 7, 2025	13.03	13.03	12.94	13.03	13.03	0.19%	5,658
Nov 6, 2025	13.01	13.01	13.01	13.01	13.01	1.39%	803
Nov 5, 2025	12.83	12.83	12.83	12.83	12.83	-2.01%	334
Oct 31, 2025	13.06	13.09	13.06	13.09	13.09	0.77%	347
Oct 28, 2025	12.99	12.99	12.99	12.99	12.99	-0.02%	38
Oct 27, 2025	13.00	13.00	13.00	13.00	13.00	0.13%	693
Oct 24, 2025	12.98	12.98	12.98	12.98	12.98	0.12%	35
Oct 23, 2025	13.00	13.00	12.96	12.96	12.96	-3.35%	1,877
Oct 22, 2025	13.41	13.41	13.41	13.41	13.41	0.32%	398
Oct 20, 2025	13.38	13.40	13.37	13.37	13.37	4.27%	2,874
Oct 8, 2025	12.98	12.98	12.82	12.82	12.82	0.04%	4,878
Oct 7, 2025	12.84	12.84	12.73	12.82	12.82	-0.79%	3,246
Oct 6, 2025	13.03	13.03	12.69	12.92	12.92	-0.25%	5,052
Oct 2, 2025	12.95	12.95	12.95	12.95	12.95	0.61%	788