CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.92	14.28	13.77	14.28	14.28	4.16%	7,559
Mar 31, 2026	14.12	14.28	13.71	13.71	13.71	-0.18%	15,699
Mar 30, 2026	13.40	13.95	13.01	13.74	13.74	3.66%	9,364
Mar 27, 2026	13.61	13.71	13.25	13.25	13.25	-0.32%	19,201
Mar 26, 2026	13.47	13.89	13.01	13.29	13.29	-4.16%	3,619
Mar 25, 2026	13.01	13.87	13.01	13.87	13.87	6.04%	5,835
Mar 24, 2026	13.47	13.95	13.02	13.08	13.08	-2.24%	11,313
Mar 23, 2026	13.51	13.67	12.99	13.38	13.38	0.98%	6,249
Mar 20, 2026	13.29	13.80	12.94	13.25	13.25	2.47%	9,450
Mar 19, 2026	13.08	13.63	12.93	12.93	12.93	-2.78%	10,327
Mar 18, 2026	13.34	14.10	13.24	13.30	13.30	-4.04%	14,729
Mar 17, 2026	13.79	14.33	13.31	13.86	13.86	-0.29%	6,615
Mar 16, 2026	13.52	14.01	13.52	13.90	13.90	-1.07%	7,120
Mar 13, 2026	14.00	14.05	13.86	14.05	14.05	0.93%	3,443
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