CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.71	11.95	11.36	11.66	11.66	-1.89%	12,556
May 14, 2026	11.86	12.23	11.49	11.88	11.88	4.39%	65,651
May 13, 2026	12.05	12.15	11.29	11.38	11.38	-4.21%	10,263
May 12, 2026	11.10	11.88	11.10	11.88	11.88	2.95%	22,331
May 11, 2026	11.62	11.91	11.08	11.54	11.54	-3.27%	53,370
May 8, 2026	11.40	12.03	11.40	11.93	11.93	1.53%	58,090
May 7, 2026	12.07	12.23	11.65	11.75	11.75	-2.65%	13,160
May 6, 2026	11.90	12.27	11.60	12.07	12.07	0.58%	14,544
May 5, 2026	11.21	12.16	11.21	12.00	12.00	1.27%	10,573
May 4, 2026	12.09	12.29	11.85	11.85	11.85	-1.99%	86,408
May 1, 2026	12.25	12.41	12.09	12.09	12.09	-0.94%	9,945
Apr 30, 2026	12.25	12.39	11.87	12.21	12.21	0.54%	28,483
Apr 29, 2026	12.00	12.21	11.93	12.14	12.14	-0.29%	6,863
Apr 28, 2026	12.41	12.41	12.05	12.18	12.18	-1.18%	14,219
Apr 27, 2026	11.63	12.39	11.63	12.32	12.32	0.17%	16,315
Apr 24, 2026	12.08	12.70	12.08	12.30	12.30	-1.68%	7,279
Apr 23, 2026	12.63	12.69	12.45	12.51	12.51	3.65%	11,582
Apr 22, 2026	12.36	12.57	12.07	12.07	12.07	-2.19%	8,205
Apr 21, 2026	13.00	13.00	12.16	12.34	12.34	-8.29%	14,613
Apr 20, 2026	13.21	13.78	13.05	13.46	13.21	3.42%	9,242
Apr 17, 2026	13.37	13.40	12.75	13.01	12.77	-	7,600
Apr 16, 2026	12.93	13.34	12.87	13.01	12.77	-0.54%	13,842
Apr 15, 2026	13.57	13.57	13.00	13.08	12.84	-1.80%	13,127
Apr 14, 2026	13.22	13.73	13.00	13.32	13.08	-0.86%	4,424
Apr 13, 2026	13.78	13.78	13.20	13.44	13.19	2.09%	19,816
Apr 10, 2026	13.39	13.99	13.16	13.16	12.92	-6.93%	28,527
Apr 9, 2026	13.38	14.14	13.13	14.14	13.88	2.09%	15,455
Apr 8, 2026	14.00	14.29	13.15	13.85	13.60	3.05%	7,784
Apr 7, 2026	13.71	14.03	13.44	13.44	13.19	-3.38%	12,613
Apr 6, 2026	13.56	14.25	13.56	13.91	13.66	2.73%	6,156
Apr 2, 2026	13.80	14.09	13.54	13.54	13.29	-5.18%	15,340
Apr 1, 2026	13.92	14.28	13.77	14.28	14.02	4.16%	7,559
Mar 31, 2026	14.12	14.28	13.71	13.71	13.46	-0.18%	15,699
Mar 30, 2026	13.40	13.95	13.01	13.74	13.48	3.66%	9,364
Mar 27, 2026	13.61	13.71	13.25	13.25	13.01	-0.32%	19,201
Mar 26, 2026	13.47	13.89	13.01	13.29	13.05	-4.16%	3,619
Mar 25, 2026	13.01	13.87	13.01	13.87	13.62	6.04%	5,835
Mar 24, 2026	13.47	13.95	13.02	13.08	12.84	-2.24%	11,313
Mar 23, 2026	13.51	13.67	12.99	13.38	13.14	0.98%	6,249
Mar 20, 2026	13.29	13.80	12.94	13.25	13.01	2.47%	9,450
Mar 19, 2026	13.08	13.63	12.93	12.93	12.69	-2.78%	10,327
Mar 18, 2026	13.34	14.10	13.24	13.30	13.06	-4.04%	14,729
Mar 17, 2026	13.79	14.33	13.31	13.86	13.61	-0.29%	6,615
Mar 16, 2026	13.52	14.01	13.52	13.90	13.65	-1.07%	7,120
Mar 13, 2026	14.00	14.05	13.86	14.05	13.79	0.93%	3,443
Mar 12, 2026	14.05	14.28	13.85	13.92	13.67	0.65%	12,106
Mar 11, 2026	14.14	14.14	13.26	13.83	13.58	-0.43%	5,856
Mar 10, 2026	13.97	14.14	13.85	13.89	13.64	-10.79%	9,966
Mar 9, 2026	14.85	15.63	14.85	15.57	15.29	-1.33%	280,294
Mar 6, 2026	15.12	15.78	15.12	15.78	15.49	3.34%	4,011