CHGCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	22.05	22.15	21.89	22.12	22.12	2.79%	148,308
Nov 3, 2026	21.12	21.97	21.12	21.52	21.52	-0.65%	114,545
Nov 2, 2026	21.40	22.10	21.40	21.66	21.66	-	190,116
Oct 30, 2026	21.69	21.86	20.91	21.66	21.66	2.41%	150,275
Oct 29, 2026	20.68	21.25	20.68	21.15	21.15	0.81%	222,649
Oct 28, 2026	21.30	21.30	20.49	20.98	20.98	-5.15%	128,079
Oct 27, 2026	20.37	22.12	20.36	22.12	22.12	1.51%	126,322
Oct 26, 2026	21.92	21.92	21.06	21.79	21.79	1.16%	324,605
Oct 23, 2026	20.87	22.07	20.82	21.54	21.54	1.60%	161,510
Oct 22, 2026	20.26	21.46	20.26	21.20	21.20	3.31%	540,497
Oct 21, 2026	20.52	21.38	19.78	20.52	20.52	0.20%	180,343
Oct 20, 2026	19.54	20.87	19.54	20.48	20.48	3.23%	408,560
Oct 19, 2026	20.37	20.38	19.50	19.84	19.84	-0.60%	335,808
Oct 16, 2026	19.33	20.28	19.33	19.96	19.96	-0.05%	2,276,211
Oct 15, 2026	20.62	20.62	19.08	19.97	19.97	3.79%	547,052
Oct 14, 2026	18.56	19.25	18.33	19.24	19.24	0.10%	336,156
Oct 13, 2026	19.00	20.00	19.00	19.22	19.22	0.52%	482,816
Oct 12, 2026	19.22	19.25	18.94	19.12	19.12	-0.21%	278,741
Oct 9, 2026	19.36	19.43	18.98	19.16	19.16	-0.21%	327,359
Oct 8, 2026	19.11	20.05	19.00	19.20	19.20	-0.57%	555,148
Oct 7, 2026	19.53	20.02	19.00	19.31	19.31	0.16%	265,882
Oct 6, 2026	20.09	20.09	19.00	19.28	19.28	-0.16%	350,636
Oct 5, 2026	20.04	20.04	19.00	19.31	19.31	1.21%	250,429
Oct 2, 2026	19.45	19.89	19.00	19.08	19.08	-1.29%	794,244
Oct 1, 2026	19.32	20.26	19.00	19.33	19.33	-1.23%	880,807
Sep 30, 2026	19.35	20.59	19.33	19.57	19.57	1.56%	197,981
Sep 29, 2026	19.00	20.08	19.00	19.27	19.27	-4.03%	215,259
Sep 28, 2026	20.04	21.05	19.94	20.08	20.08	-4.61%	373,301
Sep 25, 2026	20.11	21.12	20.11	21.05	21.05	0.24%	267,475
Sep 24, 2026	21.09	21.35	20.31	21.00	21.00	-2.19%	228,851
Sep 23, 2026	20.94	21.70	20.94	21.47	21.47	-0.88%	146,476
Sep 22, 2026	20.73	22.10	20.73	21.66	21.66	0.42%	117,962
Sep 21, 2026	22.31	22.31	20.63	21.57	21.57	0.33%	160,928
Sep 18, 2026	21.37	21.61	20.67	21.50	21.50	0.47%	219,494
Sep 17, 2026	20.63	21.96	20.63	21.40	21.40	4.19%	278,264
Sep 16, 2026	20.00	20.84	20.00	20.54	20.54	-1.15%	221,870
Sep 15, 2026	21.79	21.79	20.44	20.78	20.78	0.14%	907,760
Sep 14, 2026	20.32	20.91	20.00	20.75	20.75	-	301,525
Sep 11, 2026	21.63	21.63	20.02	20.75	20.75	1.17%	271,743
Sep 10, 2026	21.70	21.70	20.08	20.51	20.51	-1.91%	321,059
Sep 9, 2026	21.90	21.90	20.69	20.91	20.91	-0.67%	232,810
Sep 8, 2026	22.05	22.05	20.97	21.05	21.05	-2.50%	187,077
Sep 4, 2026	22.53	22.53	21.59	21.59	21.59	-1.82%	70,223
Sep 3, 2026	22.25	22.25	21.75	21.99	21.99	1.95%	281,890
Sep 2, 2026	21.41	21.68	21.41	21.57	21.57	0.42%	203,234
Sep 1, 2026	21.81	21.93	21.47	21.48	21.48	-0.32%	152,420
Aug 31, 2026	21.46	21.62	21.42	21.55	21.55	-1.24%	230,891
Aug 28, 2026	22.07	22.14	21.77	21.82	21.82	0.74%	117,081
Aug 27, 2026	21.51	21.74	21.51	21.66	21.66	-0.96%	132,246
Aug 26, 2026	21.93	22.06	21.85	21.87	21.87	0.09%	104,448