Chorus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.57	9.68	9.57	9.61	-	0.95%	66,327
Jun 2, 2026	9.65	9.65	9.42	9.52	9.52	-2.36%	338,345
May 29, 2026	9.75	9.93	9.68	9.75	9.75	-0.31%	506,908
May 28, 2026	9.91	9.98	9.72	9.78	9.78	-1.71%	353,723
May 27, 2026	9.87	9.95	9.78	9.95	9.95	0.91%	104,858
May 26, 2026	10.08	10.20	9.81	9.86	9.86	-1.60%	92,204
May 25, 2026	10.13	10.25	10.01	10.02	10.02	-1.09%	118,207
May 22, 2026	10.18	10.25	10.12	10.13	10.13	-0.20%	270,201
May 21, 2026	10.02	10.20	10.02	10.15	10.15	1.30%	171,750
May 20, 2026	10.20	10.25	9.92	10.02	10.02	-1.38%	952,928
May 19, 2026	10.04	10.31	10.04	10.16	10.16	1.70%	169,321
May 18, 2026	10.02	10.20	9.97	9.99	9.99	-0.30%	275,281
May 15, 2026	10.00	10.26	9.94	10.02	10.02	0.20%	158,878
May 14, 2026	9.93	10.08	9.93	10.00	10.00	0.20%	268,647
May 13, 2026	10.01	10.08	9.95	9.98	9.98	-0.99%	239,146
May 12, 2026	10.25	10.28	9.93	10.08	10.08	-1.66%	149,570
May 11, 2026	10.09	10.26	9.83	10.25	10.25	1.18%	85,655
May 8, 2026	10.03	10.16	9.86	10.13	10.13	0.70%	162,830
May 7, 2026	10.04	10.10	9.81	10.06	10.06	0.20%	132,526
May 6, 2026	10.09	10.16	9.97	10.04	10.04	-1.08%	404,944
May 5, 2026	10.11	10.15	10.01	10.15	10.15	-0.29%	257,111
May 4, 2026	10.07	10.24	10.02	10.18	10.18	1.60%	324,281
May 1, 2026	9.70	10.04	9.70	10.02	10.02	2.98%	329,402
Apr 30, 2026	9.76	9.90	9.70	9.73	9.73	0.21%	419,629
Apr 29, 2026	9.80	9.83	9.70	9.71	9.71	-0.92%	228,500
Apr 28, 2026	9.87	9.90	9.71	9.80	9.80	-0.71%	1,056,075
Apr 24, 2026	9.78	9.90	9.71	9.87	9.87	1.65%	64,299
Apr 23, 2026	9.75	9.84	9.65	9.71	9.71	-0.61%	90,358
Apr 22, 2026	9.67	9.83	9.63	9.77	9.77	1.24%	107,946
Apr 21, 2026	9.74	9.75	9.57	9.65	9.65	-0.52%	85,795
Apr 20, 2026	9.74	9.80	9.60	9.70	9.70	0.21%	122,464
Apr 17, 2026	9.67	9.79	9.62	9.68	9.68	-0.21%	220,564
Apr 16, 2026	9.45	9.74	9.45	9.70	9.70	2.86%	105,252
Apr 15, 2026	9.50	9.56	9.41	9.43	9.43	0.21%	153,470
Apr 14, 2026	9.70	9.70	9.35	9.41	9.41	-2.08%	650,431
Apr 13, 2026	9.51	9.65	9.45	9.61	9.61	1.05%	124,834
Apr 10, 2026	9.60	9.60	9.42	9.51	9.51	-0.94%	335,002
Apr 9, 2026	9.55	9.70	9.50	9.60	9.60	0.42%	118,429
Apr 8, 2026	9.65	9.74	9.55	9.56	9.56	0.21%	60,130
Apr 7, 2026	9.50	9.65	9.45	9.54	9.54	0.42%	97,244
Apr 2, 2026	9.47	9.55	9.35	9.50	9.50	1.06%	137,688
Apr 1, 2026	9.41	9.44	9.32	9.40	9.40	0.21%	186,638
Mar 31, 2026	9.36	9.44	9.22	9.38	9.38	0.11%	401,856
Mar 30, 2026	9.39	9.39	9.20	9.37	9.37	0.32%	150,941
Mar 27, 2026	9.40	9.40	9.29	9.34	9.34	-0.64%	31,336
Mar 26, 2026	9.50	9.50	9.40	9.40	9.40	-1.16%	307,926
Mar 25, 2026	9.55	9.63	9.46	9.51	9.51	0.42%	428,421
Mar 24, 2026	9.57	9.64	9.45	9.47	9.47	-1.15%	292,296
Mar 23, 2026	9.63	9.67	9.52	9.58	9.58	-0.83%	419,157
Mar 20, 2026	9.39	9.66	9.39	9.66	9.66	2.55%	310,612