Chrysalis Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	81.00	81.00	79.70	80.30	-	0.63%	133,727
May 22, 2026	80.00	80.80	79.30	79.80	79.80	-0.37%	1,010,040
May 21, 2026	80.20	81.00	79.80	80.10	80.10	-0.12%	955,461
May 20, 2026	79.00	80.70	78.20	80.20	80.20	1.26%	4,302,303
May 19, 2026	80.00	80.00	79.10	79.20	79.20	0.25%	1,379,069
May 18, 2026	77.70	79.00	77.30	79.00	79.00	0.64%	797,157
May 15, 2026	78.50	79.00	77.80	78.50	78.50	-0.38%	904,403
May 14, 2026	77.90	79.00	77.50	78.80	78.80	0.77%	1,727,801
May 13, 2026	78.50	79.10	77.80	78.20	78.20	-0.38%	2,136,749
May 12, 2026	79.50	81.90	78.50	78.50	78.50	-2.12%	1,571,824
May 11, 2026	82.00	82.80	79.80	80.20	80.20	-1.84%	1,308,198
May 8, 2026	82.30	82.90	81.70	81.70	81.70	-1.33%	1,321,901
May 7, 2026	84.00	84.00	81.80	82.80	82.80	0.73%	1,564,239
May 6, 2026	81.40	83.70	80.60	82.20	82.20	0.49%	2,093,530
May 5, 2026	85.00	85.10	80.00	81.80	81.80	-6.30%	2,614,476
May 1, 2026	87.90	87.90	86.10	87.30	87.30	0.23%	620,526
Apr 30, 2026	86.00	87.30	85.00	87.10	87.10	1.04%	4,081,897
Apr 29, 2026	87.00	89.40	86.20	86.20	86.20	-1.26%	660,054
Apr 28, 2026	87.40	88.31	86.50	87.30	87.30	-0.34%	764,111
Apr 27, 2026	87.20	89.90	86.43	87.60	87.60	0.46%	657,402
Apr 24, 2026	89.10	90.50	86.00	87.20	87.20	-0.57%	1,053,777
Apr 23, 2026	90.70	90.70	87.70	87.70	87.70	-1.90%	784,607
Apr 22, 2026	89.20	89.70	88.80	89.40	89.40	0.34%	916,064
Apr 21, 2026	88.90	90.60	88.90	89.10	89.10	0.34%	1,198,407
Apr 20, 2026	90.70	90.70	87.90	88.80	88.80	-0.78%	728,072
Apr 17, 2026	88.90	90.50	87.80	89.50	89.50	1.36%	1,903,048
Apr 16, 2026	88.10	89.10	87.60	88.30	88.30	0.34%	941,193
Apr 15, 2026	89.10	89.10	87.20	88.00	88.00	1.03%	1,534,800
Apr 14, 2026	85.10	87.10	85.10	87.10	87.10	3.32%	953,830
Apr 13, 2026	84.70	85.20	83.00	84.30	84.30	-0.35%	700,913
Apr 10, 2026	85.00	88.90	84.60	84.60	84.60	-0.24%	717,380
Apr 9, 2026	85.40	85.50	84.20	84.80	84.80	-1.74%	953,108
Apr 8, 2026	83.70	88.50	83.62	86.30	86.30	5.24%	2,578,565
Apr 7, 2026	83.80	85.10	81.10	82.00	82.00	-1.32%	922,270
Apr 2, 2026	82.00	83.70	80.30	83.10	83.10	-	1,174,574
Apr 1, 2026	84.30	85.10	82.90	83.10	83.10	2.09%	892,499
Mar 31, 2026	80.40	83.30	80.40	81.40	81.40	0.49%	3,781,781
Mar 30, 2026	81.60	84.50	80.80	81.00	81.00	-1.58%	2,233,832
Mar 27, 2026	82.70	84.23	81.79	82.30	82.30	-1.20%	1,135,226
Mar 26, 2026	83.00	83.80	81.70	83.30	83.30	-0.48%	1,529,771
Mar 25, 2026	82.60	83.70	81.10	83.70	83.70	3.59%	914,691
Mar 24, 2026	82.21	85.00	80.80	80.80	80.80	-2.65%	1,191,899
Mar 23, 2026	82.30	85.80	79.50	83.00	83.00	0.48%	1,028,674
Mar 20, 2026	85.65	86.70	82.30	82.60	82.60	-2.36%	2,103,731
Mar 19, 2026	88.80	88.80	84.27	84.60	84.60	-2.98%	1,070,144
Mar 18, 2026	87.20	88.10	86.30	87.20	87.20	0.81%	1,277,086
Mar 17, 2026	89.00	89.00	85.70	86.50	86.50	0.23%	1,477,889
Mar 16, 2026	87.00	89.90	85.50	86.30	86.30	-0.80%	912,325
Mar 13, 2026	86.00	88.00	85.30	87.00	87.00	0.46%	5,450,504
Mar 12, 2026	90.10	90.10	86.40	86.60	86.60	-2.48%	988,582