CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.70	12.50	11.70	12.50	12.50	3.99%	7,446
Feb 20, 2025	12.14	12.14	11.34	12.02	12.02	-0.17%	4,055
Feb 19, 2025	11.73	12.07	11.27	12.04	12.04	3.17%	36,780
Feb 18, 2025	11.59	12.04	11.59	11.67	11.67	-1.27%	15,355
Feb 14, 2025	11.62	12.16	11.62	11.82	11.82	3.64%	4,747
Feb 13, 2025	11.42	11.42	11.30	11.41	11.41	1.83%	5,634
Feb 12, 2025	11.15	11.33	10.88	11.20	11.20	-2.78%	2,474
Feb 11, 2025	11.11	11.53	10.95	11.52	11.52	1.32%	20,055
Feb 10, 2025	11.22	11.52	11.22	11.37	11.37	0.40%	9,574
Feb 7, 2025	11.40	11.54	11.11	11.33	11.33	-1.52%	32,014
Feb 6, 2025	11.56	11.63	11.39	11.50	11.50	-0.57%	26,245
Feb 5, 2025	11.69	11.69	11.32	11.57	11.57	0.79%	9,482
Feb 4, 2025	11.75	11.75	11.23	11.48	11.48	-2.34%	5,690
Feb 3, 2025	11.73	11.85	11.16	11.75	11.75	2.80%	26,786
Jan 31, 2025	11.60	11.83	11.43	11.43	11.43	-2.31%	6,960
Jan 30, 2025	11.87	11.92	11.49	11.70	11.70	0.26%	21,962
Jan 29, 2025	11.80	11.82	11.48	11.67	11.67	1.92%	10,717
Jan 28, 2025	11.75	11.75	11.41	11.45	11.45	0.53%	34,794
Jan 27, 2025	11.44	11.68	11.11	11.39	11.39	-0.96%	70,499
Jan 24, 2025	11.51	11.75	11.22	11.50	11.50	0.09%	42,433
Jan 23, 2025	11.25	11.49	11.01	11.49	11.49	2.64%	45,591
Jan 22, 2025	11.20	11.37	11.15	11.20	11.20	-3.74%	18,851
Jan 21, 2025	11.08	11.63	11.06	11.63	11.63	4.49%	23,906
Jan 17, 2025	10.68	11.25	10.68	11.13	11.13	-1.35%	18,436
Jan 16, 2025	11.00	11.30	10.98	11.28	11.28	1.13%	891,906
Jan 15, 2025	11.20	11.32	11.16	11.16	11.16	-3.49%	12,410
Jan 14, 2025	11.47	11.59	10.96	11.56	11.56	6.15%	3,737
Jan 13, 2025	10.80	11.16	10.43	10.89	10.89	2.35%	18,330
Jan 10, 2025	10.62	10.95	10.47	10.64	10.64	-4.49%	17,569
Jan 8, 2025	11.20	11.20	10.95	11.14	11.14	-0.89%	9,330
Jan 7, 2025	11.18	11.24	11.16	11.24	11.24	2.09%	3,173
Jan 6, 2025	10.66	11.20	10.66	11.01	11.01	4.86%	18,827
Jan 3, 2025	10.84	11.26	10.50	10.50	10.50	-4.28%	11,716
Jan 2, 2025	11.09	11.25	10.75	10.97	10.97	-3.69%	33,126
Dec 31, 2024	11.28	11.44	10.70	11.39	11.39	2.34%	9,077
Dec 30, 2024	11.12	11.13	10.40	11.13	11.13	-1.07%	10,068
Dec 27, 2024	10.58	11.25	10.58	11.25	11.25	0.99%	23,658
Dec 26, 2024	10.90	11.16	10.90	11.14	11.14	-1.07%	23,267
Dec 24, 2024	10.92	11.26	10.52	11.26	11.26	2.84%	9,900
Dec 23, 2024	11.15	11.25	10.56	10.95	10.95	3.50%	20,391
Dec 20, 2024	11.03	11.30	10.58	10.58	10.58	-3.52%	10,335
Dec 19, 2024	10.84	11.20	10.39	10.97	10.97	2.29%	15,404
Dec 18, 2024	11.06	11.06	10.46	10.72	10.72	-2.51%	14,782
Dec 17, 2024	10.98	11.10	10.50	11.00	11.00	0.58%	14,374
Dec 16, 2024	10.98	11.06	10.36	10.93	10.93	-0.52%	293,671
Dec 13, 2024	10.98	11.07	10.80	10.99	10.99	-1.17%	3,989
Dec 12, 2024	11.19	11.19	10.80	11.12	11.12	1.37%	6,900
Dec 11, 2024	11.20	11.20	10.80	10.97	10.97	-0.72%	6,379
Dec 10, 2024	10.87	11.27	10.80	11.05	11.05	-1.47%	25,167
Dec 9, 2024	11.16	11.34	11.00	11.22	11.22	2.51%	9,426
Dec 6, 2024	11.14	11.16	10.94	10.94	10.94	-1.97%	6,428
Dec 5, 2024	11.03	11.31	11.03	11.16	11.16	0.54%	6,391
Dec 4, 2024	11.11	11.33	10.95	11.10	11.10	-2.46%	7,469
Dec 3, 2024	11.60	11.60	11.25	11.38	11.38	-0.70%	6,083
Dec 2, 2024	11.28	11.46	11.09	11.46	11.46	1.64%	8,065
Nov 29, 2024	11.44	11.44	11.10	11.28	11.28	0.09%	3,981
Nov 27, 2024	11.55	11.60	11.27	11.27	11.27	3.63%	2,897
Nov 26, 2024	11.45	11.53	10.87	10.87	10.87	-2.98%	6,723
Nov 25, 2024	11.40	11.40	11.16	11.20	11.20	-4.08%	3,146
Nov 22, 2024	11.04	11.68	11.03	11.68	11.68	5.70%	5,665
Nov 21, 2024	11.43	11.55	11.03	11.05	11.05	-9.87%	7,886
Nov 20, 2024	11.01	12.26	11.01	12.26	12.26	11.45%	2,040
Nov 19, 2024	11.10	12.17	10.94	11.00	11.00	-1.96%	6,799
Nov 18, 2024	11.75	12.56	11.17	11.22	11.22	-4.10%	33,778
Nov 15, 2024	12.26	12.26	11.02	11.70	11.70	-1.68%	109,083
Nov 14, 2024	11.69	11.99	11.38	11.90	11.90	4.57%	5,841
Nov 13, 2024	12.04	12.74	11.35	11.38	11.38	-5.21%	11,922
Nov 12, 2024	12.68	12.68	12.01	12.01	12.01	-1.15%	2,585
Nov 11, 2024	11.91	12.16	11.66	12.15	12.15	-6.58%	8,612
Nov 8, 2024	12.49	13.00	11.44	13.00	13.00	14.34%	43,841
Nov 7, 2024	11.49	11.58	11.33	11.37	11.37	-2.07%	4,625
Nov 6, 2024	11.23	11.61	11.23	11.61	11.61	-1.36%	26,507
Nov 5, 2024	11.65	11.85	11.65	11.77	11.77	0.60%	17,943
Nov 4, 2024	11.74	11.79	11.57	11.70	11.70	-0.85%	4,361
Nov 1, 2024	11.63	11.80	11.63	11.80	11.80	0.17%	2,422
Oct 31, 2024	11.61	11.78	11.52	11.78	11.78	1.64%	1,638
Oct 30, 2024	11.54	11.59	11.51	11.59	11.59	-0.47%	1,619
Oct 29, 2024	11.70	11.71	11.51	11.65	11.65	-4.25%	1,520
Oct 28, 2024	12.04	12.23	12.04	12.16	12.16	0.51%	2,896
Oct 25, 2024	11.98	12.10	11.85	12.10	12.10	0.83%	1,744
Oct 24, 2024	12.08	12.17	12.00	12.00	12.00	-0.62%	4,375
Oct 23, 2024	12.07	12.08	12.07	12.08	12.08	-1.43%	1,716
Oct 22, 2024	12.27	12.27	12.19	12.25	12.25	-1.13%	1,112
Oct 21, 2024	12.49	12.49	12.30	12.39	12.39	-1.35%	5,613
Oct 18, 2024	12.44	12.57	12.40	12.56	12.56	2.11%	2,085
Oct 17, 2024	13.35	13.51	12.30	12.30	12.30	-0.06%	3,530
Oct 16, 2024	12.38	12.39	12.30	12.31	12.31	-1.50%	4,341
Oct 15, 2024	12.41	12.56	12.41	12.50	12.50	-0.99%	1,933
Oct 14, 2024	12.44	12.62	12.44	12.62	12.62	1.50%	1,167
Oct 11, 2024	12.50	12.50	12.30	12.43	12.43	0.14%	9,230
Oct 10, 2024	12.47	12.48	12.35	12.42	12.42	-3.98%	2,852
Oct 9, 2024	12.91	12.93	12.91	12.93	12.93	3.98%	1,762
Oct 8, 2024	12.44	12.44	12.44	12.44	12.44	-3.98%	1,979
Oct 7, 2024	12.95	12.95	12.95	12.95	12.95	4.35%	767
Oct 4, 2024	12.40	12.41	12.39	12.41	12.41	1.55%	1,369
Oct 3, 2024	12.43	12.58	12.22	12.22	12.22	-2.00%	3,883
Oct 2, 2024	12.58	12.58	12.30	12.47	12.47	-0.76%	6,135
Oct 1, 2024	12.75	12.75	12.57	12.57	12.57	-2.60%	1,560
Sep 30, 2024	12.82	12.90	12.79	12.90	12.90	-	5,478
Sep 27, 2024	12.85	12.90	12.85	12.90	12.90	0.86%	1,785