CHGCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	21.85	21.89	21.60	21.85	21.85	0.14%	173,122
Aug 24, 2026	21.87	21.95	21.74	21.82	21.82	-1.67%	263,006
Aug 21, 2026	21.96	22.96	21.93	22.19	22.19	0.45%	247,876
Aug 20, 2026	21.84	22.25	21.53	22.09	22.09	-0.05%	240,126
Aug 19, 2026	21.87	22.21	21.81	22.10	22.10	2.93%	208,770
Aug 18, 2026	21.58	21.67	21.27	21.47	21.47	0.09%	182,086
Aug 17, 2026	21.51	21.61	21.37	21.45	21.45	-0.46%	228,763
Aug 14, 2026	21.62	21.76	21.41	21.55	21.55	-3.88%	133,526
Aug 13, 2026	22.56	23.39	22.34	22.42	22.42	-0.88%	110,264
Aug 12, 2026	22.52	22.72	22.00	22.62	22.62	1.85%	177,691
Aug 11, 2026	22.47	22.60	22.11	22.21	22.21	-0.05%	133,358
Aug 10, 2026	22.11	22.38	21.86	22.22	22.22	2.59%	418,992
Aug 7, 2026	20.81	21.83	20.81	21.66	21.66	2.95%	321,899
Aug 6, 2026	21.05	21.51	20.58	21.04	21.04	0.67%	225,524
Aug 5, 2026	21.30	21.49	20.76	20.90	20.90	-1.42%	231,729
Aug 4, 2026	21.14	21.31	20.96	21.20	21.20	0.28%	258,799
Aug 3, 2026	21.21	21.35	21.05	21.14	21.14	-2.17%	193,417
Jul 31, 2026	21.46	21.74	21.37	21.61	21.61	-2.44%	180,149
Jul 30, 2026	21.62	22.26	21.47	22.15	22.15	3.41%	268,888
Jul 29, 2026	21.44	21.70	21.41	21.42	21.42	-0.16%	141,422
Jul 28, 2026	21.45	21.61	21.25	21.46	21.46	2.51%	236,506
Jul 27, 2026	21.10	21.10	20.87	20.93	20.93	-4.30%	271,140
Jul 24, 2026	22.56	23.53	21.34	21.87	21.87	-1.09%	324,333
Jul 23, 2026	21.87	22.11	21.78	22.11	22.11	-1.07%	254,607
Jul 22, 2026	22.47	22.57	22.32	22.35	22.35	-2.15%	87,142
Jul 21, 2026	23.12	23.63	22.62	22.84	22.84	1.20%	102,377
Jul 20, 2026	23.03	23.03	22.40	22.57	22.57	-0.18%	361,589
Jul 17, 2026	22.11	22.68	21.67	22.61	22.61	1.39%	231,612
Jul 16, 2026	21.66	22.30	21.66	22.30	22.30	2.20%	472,916
Jul 15, 2026	21.95	21.95	21.77	21.82	21.82	-2.24%	261,456
Jul 14, 2026	22.34	22.50	22.32	22.32	22.32	-0.09%	245,556
Jul 13, 2026	22.35	22.51	22.27	22.34	22.34	-2.36%	219,495
Jul 10, 2026	23.34	23.34	22.72	22.88	22.88	0.22%	119,576
Jul 9, 2026	22.61	22.86	22.61	22.83	22.83	1.24%	237,498
Jul 8, 2026	22.07	22.66	21.51	22.55	22.55	-3.96%	1,122,231
Jul 7, 2026	23.75	23.81	23.38	23.48	23.48	0.95%	238,677
Jul 6, 2026	23.46	23.69	23.07	23.26	23.26	-0.47%	191,333
Jul 2, 2026	23.14	23.39	23.03	23.37	23.37	4.80%	221,848
Jul 1, 2026	22.34	22.45	22.25	22.30	22.30	-3.38%	138,156
Jun 30, 2026	23.22	23.29	23.04	23.08	23.08	-2.49%	189,317
Jun 29, 2026	23.32	23.74	23.21	23.67	23.67	1.98%	155,061
Jun 26, 2026	22.33	23.35	22.33	23.21	23.21	-0.30%	186,963
Jun 25, 2026	22.81	23.44	22.75	23.28	23.28	1.26%	99,139
Jun 24, 2026	23.20	23.25	22.29	22.99	22.99	0.13%	287,657