CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	14.05	14.28	13.85	13.92	13.92	0.65%	12,106
Mar 11, 2026	14.14	14.14	13.26	13.83	13.83	-0.43%	5,856
Mar 10, 2026	13.97	14.14	13.85	13.89	13.89	-10.79%	9,966
Mar 9, 2026	14.85	15.63	14.85	15.57	15.57	-1.33%	280,294
Mar 6, 2026	15.12	15.78	15.12	15.78	15.78	3.34%	4,011
Mar 5, 2026	16.05	16.05	15.27	15.27	15.27	1.46%	3,749
Mar 4, 2026	16.08	16.21	15.05	15.05	15.05	-3.59%	1,996
Mar 3, 2026	15.36	15.80	15.20	15.61	15.61	-5.74%	6,631
Mar 2, 2026	15.90	16.56	15.56	16.56	16.56	-2.01%	4,071
Feb 27, 2026	16.91	16.91	15.83	16.90	16.90	2.24%	1,241
Feb 26, 2026	16.39	16.57	16.30	16.53	16.53	-1.02%	3,043
Feb 25, 2026	16.87	16.87	16.00	16.70	16.70	-	3,522
Feb 24, 2026	16.71	16.71	16.58	16.70	16.70	5.16%	2,416
Feb 23, 2026	16.24	16.34	15.88	15.88	15.88	-2.25%	2,009
Feb 20, 2026	16.38	16.38	16.25	16.25	16.25	-0.82%	1,555
Feb 19, 2026	15.92	16.53	15.61	16.38	16.38	1.55%	17,950
Feb 18, 2026	15.66	16.13	15.39	16.13	16.13	-0.06%	6,690
Feb 17, 2026	15.24	16.50	15.24	16.14	16.14	5.28%	2,469
Feb 13, 2026	16.10	16.19	15.33	15.33	15.33	5.29%	7,480
Feb 12, 2026	15.20	15.76	14.56	14.56	14.56	-3.95%	2,084
Feb 11, 2026	15.25	15.94	14.56	15.16	15.16	0.54%	2,126
Feb 10, 2026	14.95	15.59	14.77	15.08	15.08	-1.77%	2,409
Feb 9, 2026	14.55	15.35	14.44	15.35	15.35	5.14%	6,744
Feb 6, 2026	14.89	15.21	14.60	14.60	14.60	0.21%	3,305
Feb 5, 2026	14.62	14.73	14.23	14.57	14.57	0.59%	3,821
Feb 4, 2026	14.46	14.72	14.25	14.49	14.49	0.35%	12,580
Feb 3, 2026	14.33	14.58	14.31	14.44	14.44	-0.52%	6,868
Feb 2, 2026	14.30	14.67	14.14	14.51	14.51	1.97%	3,544
Jan 30, 2026	14.07	14.38	13.90	14.23	14.23	-1.39%	16,307
Jan 29, 2026	14.43	14.43	14.03	14.43	14.43	2.43%	2,586
Jan 28, 2026	14.22	14.22	14.03	14.09	14.09	0.63%	3,302
Jan 27, 2026	14.56	14.58	14.00	14.00	14.00	1.82%	5,585
Jan 26, 2026	14.00	14.42	13.38	13.75	13.75	-1.36%	5,849
Jan 23, 2026	13.70	13.94	13.35	13.94	13.94	-0.58%	12,018
Jan 22, 2026	14.00	14.16	13.80	14.02	14.02	1.60%	6,817
Jan 21, 2026	13.87	13.95	13.74	13.80	13.80	-3.29%	2,548
Jan 20, 2026	13.13	14.27	13.13	14.27	14.27	4.31%	6,974
Jan 16, 2026	13.66	13.88	13.39	13.68	13.68	-3.39%	14,204
Jan 15, 2026	13.66	14.16	13.66	14.16	14.16	1.29%	3,490
Jan 14, 2026	13.72	14.30	13.24	13.98	13.98	2.57%	6,331
Jan 13, 2026	14.04	14.04	13.59	13.63	13.63	-6.00%	3,598
Jan 12, 2026	14.50	14.64	14.19	14.50	14.50	3.46%	3,360
Jan 9, 2026	13.79	14.11	13.79	14.02	14.02	-3.48%	2,148
Jan 8, 2026	14.42	14.52	13.95	14.52	14.52	1.54%	9,123
Jan 7, 2026	14.25	14.30	14.01	14.30	14.30	1.20%	4,270
Jan 6, 2026	14.14	14.25	13.95	14.13	14.13	0.11%	5,533
Jan 5, 2026	14.31	14.52	14.05	14.12	14.12	-4.69%	4,180
Jan 2, 2026	14.50	14.86	14.36	14.81	14.81	2.85%	13,318
Dec 31, 2025	14.61	14.61	14.40	14.40	14.40	-3.36%	1,015
Dec 30, 2025	14.55	14.91	14.16	14.90	14.90	2.44%	2,279