CHGCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.91	26.60	25.42	26.03	26.03	-0.38%	191,743
Mar 26, 2026	26.20	26.66	26.09	26.13	26.13	-1.51%	154,888
Mar 25, 2026	27.66	27.66	25.58	26.53	26.53	2.27%	119,949
Mar 24, 2026	24.90	26.06	24.90	25.94	25.94	1.25%	149,014
Mar 23, 2026	26.01	26.26	24.85	25.62	25.62	-3.43%	174,475
Mar 20, 2026	25.91	27.18	25.91	26.53	26.53	-2.28%	152,741
Mar 19, 2026	27.17	27.39	26.11	27.15	27.15	-1.63%	156,107
Mar 18, 2026	28.35	28.35	27.60	27.60	27.60	-5.58%	75,784
Mar 17, 2026	30.42	30.42	28.69	29.23	29.23	1.32%	171,644
Mar 16, 2026	27.49	28.92	27.49	28.85	28.85	-1.06%	188,771
Mar 13, 2026	29.36	29.68	28.21	29.16	29.16	-0.72%	135,085
Mar 12, 2026	28.54	30.36	28.54	29.37	29.37	-1.44%	163,071
Mar 11, 2026	30.60	30.60	28.30	29.80	29.80	-1.72%	187,555
Mar 10, 2026	31.81	31.81	29.43	30.32	30.32	-0.62%	122,161
Mar 9, 2026	30.02	31.40	29.04	30.51	30.51	2.04%	157,212
Mar 6, 2026	28.97	30.74	28.97	29.90	29.90	-2.76%	84,175
Mar 5, 2026	32.58	32.58	30.14	30.75	30.75	-3.06%	377,425
Mar 4, 2026	33.23	33.23	31.32	31.72	31.72	1.63%	276,506
Mar 3, 2026	30.69	31.26	30.48	31.21	31.21	-2.98%	97,808
Mar 2, 2026	32.32	33.57	31.69	32.17	32.17	-4.28%	661,843
Feb 27, 2026	32.22	34.84	32.22	33.61	33.61	1.85%	256,268
Feb 26, 2026	32.10	34.29	32.10	33.00	33.00	-1.55%	238,789
Feb 25, 2026	33.15	34.30	32.00	33.52	33.52	1.92%	112,916
Feb 24, 2026	32.75	33.05	32.16	32.89	32.89	-0.42%	1,231,339
Feb 23, 2026	32.18	34.50	32.11	33.03	33.03	2.87%	723,088
Feb 20, 2026	33.23	33.23	30.73	32.11	32.11	4.42%	379,741
Feb 19, 2026	31.01	31.01	30.66	30.75	30.75	1.25%	709,688
Feb 18, 2026	30.55	30.55	30.29	30.37	30.37	1.40%	61,744
Feb 17, 2026	29.99	31.16	28.82	29.95	29.95	-1.74%	101,843
Feb 13, 2026	29.07	30.50	29.07	30.48	30.48	2.01%	60,106
Feb 12, 2026	28.77	30.00	28.77	29.88	29.88	1.05%	72,952
Feb 11, 2026	29.13	30.00	29.13	29.57	29.57	1.09%	48,149
Feb 10, 2026	28.43	29.36	27.93	29.25	29.25	-0.61%	110,249
Feb 9, 2026	28.00	30.00	28.00	29.43	29.43	4.88%	85,910
Feb 6, 2026	28.20	28.63	27.76	28.06	28.06	2.78%	275,634
Feb 5, 2026	28.08	28.95	26.22	27.30	27.30	-3.02%	369,063
Feb 4, 2026	28.15	29.29	27.97	28.15	28.15	1.28%	374,847
Feb 3, 2026	27.21	29.41	27.21	27.80	27.80	-2.78%	104,618
Feb 2, 2026	28.55	29.18	28.55	28.59	28.59	0.14%	77,023
Jan 30, 2026	28.03	28.60	28.03	28.55	28.55	-0.07%	91,947
Jan 29, 2026	28.00	29.93	28.00	28.57	28.57	3.82%	155,364
Jan 28, 2026	26.59	28.75	26.59	27.52	27.52	-2.13%	62,706
Jan 27, 2026	27.02	29.22	27.02	28.12	28.12	0.18%	64,635
Jan 26, 2026	28.45	29.26	28.04	28.07	28.07	1.23%	78,542
Jan 23, 2026	27.65	27.76	27.37	27.73	27.73	4.80%	60,522
Jan 22, 2026	25.47	27.50	25.44	26.46	26.46	0.34%	78,686
Jan 21, 2026	27.33	27.33	25.27	26.37	26.37	2.21%	115,826
Jan 20, 2026	26.68	26.68	24.78	25.80	25.80	-0.46%	175,164
Jan 16, 2026	25.29	27.12	25.08	25.92	25.92	-3.36%	199,959
Jan 15, 2026	26.50	28.17	26.06	26.82	26.82	0.15%	220,142