CHGCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	27.00	28.77	27.00	27.22	27.22	-2.37%	128,578
Apr 23, 2026	29.03	29.03	27.11	27.88	27.88	1.57%	141,920
Apr 22, 2026	27.44	27.45	27.29	27.45	27.45	2.43%	74,005
Apr 21, 2026	27.15	27.27	26.71	26.80	26.80	-4.08%	158,914
Apr 20, 2026	27.01	27.98	27.01	27.94	27.94	4.72%	134,474
Apr 17, 2026	27.22	27.22	26.35	26.68	26.68	-0.37%	304,084
Apr 16, 2026	26.91	27.47	25.96	26.78	26.78	-1.29%	377,430
Apr 15, 2026	26.66	27.28	26.16	27.13	27.13	0.50%	285,194
Apr 14, 2026	26.00	27.46	25.75	27.00	27.00	-0.53%	153,768
Apr 13, 2026	27.05	27.92	26.67	27.14	27.14	-0.59%	288,622
Apr 10, 2026	27.05	28.30	27.05	27.30	27.30	-1.80%	313,534
Apr 9, 2026	28.68	28.68	26.52	27.80	27.80	-0.96%	173,366
Apr 8, 2026	28.32	28.43	27.05	28.07	28.07	2.07%	78,019
Apr 7, 2026	26.30	27.51	26.30	27.50	27.50	-1.04%	133,268
Apr 6, 2026	26.72	28.88	26.72	27.79	27.79	-3.84%	113,209
Apr 2, 2026	28.25	29.58	28.25	28.90	28.90	-1.26%	132,142
Apr 1, 2026	27.35	30.25	27.35	29.27	29.27	6.36%	172,075
Mar 31, 2026	26.42	27.74	25.92	27.52	27.52	3.77%	1,070,739
Mar 30, 2026	26.07	27.14	26.07	26.52	26.52	1.88%	160,704
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