CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.55	10.79	10.16	10.38	10.38	-1.14%	127,423
Sep 17, 2026	10.40	10.58	10.40	10.50	10.50	0.86%	222,169
Sep 16, 2026	10.00	10.53	10.00	10.41	10.41	-0.38%	74,431
Sep 15, 2026	10.24	10.64	10.02	10.45	10.45	-	631,467
Sep 14, 2026	10.37	10.73	10.33	10.45	10.45	1.36%	314,384
Sep 11, 2026	9.88	10.54	9.88	10.31	10.31	-2.09%	136,172
Sep 10, 2026	10.14	10.78	10.14	10.53	10.53	0.96%	308,264
Sep 9, 2026	10.38	10.79	10.32	10.43	10.43	0.82%	102,557
Sep 8, 2026	10.35	10.45	10.20	10.35	10.35	-0.81%	212,991
Sep 4, 2026	10.50	10.54	10.38	10.43	10.43	-0.95%	56,929
Sep 3, 2026	10.53	10.57	10.30	10.53	10.53	-0.57%	137,040
Sep 2, 2026	10.51	10.65	10.51	10.59	10.59	-1.21%	125,084
Sep 1, 2026	10.80	10.92	10.63	10.72	10.72	-0.46%	88,047
Aug 31, 2026	10.78	10.86	10.67	10.77	10.77	-	220,500
Aug 28, 2026	10.97	10.97	10.70	10.77	10.77	-2.36%	84,308
Aug 27, 2026	11.13	11.26	11.00	11.03	11.03	-2.17%	94,734
Aug 26, 2026	11.18	11.36	11.18	11.28	11.28	0.85%	125,814
Aug 25, 2026	11.19	11.59	11.18	11.18	11.18	-2.87%	56,271
Aug 24, 2026	11.44	11.70	11.18	11.51	11.51	1.95%	107,193
Aug 21, 2026	11.28	11.44	11.19	11.29	11.29	-0.27%	42,628
Aug 20, 2026	11.23	11.52	11.17	11.32	11.32	-1.26%	72,820
Aug 19, 2026	11.47	11.63	11.30	11.47	11.47	2.00%	62,915
Aug 18, 2026	11.30	11.52	11.03	11.24	11.24	-1.83%	65,787
Aug 17, 2026	11.53	11.69	11.44	11.45	11.45	-0.69%	99,943
Aug 14, 2026	11.32	11.81	11.32	11.53	11.53	0.26%	28,857
Aug 13, 2026	11.82	11.82	11.39	11.50	11.50	0.79%	101,282
Aug 12, 2026	11.55	11.55	11.34	11.41	11.41	-1.25%	48,504
Aug 11, 2026	11.66	11.66	11.55	11.55	11.55	-1.25%	39,166
Aug 10, 2026	11.77	11.92	11.70	11.70	11.70	-0.59%	73,171
Aug 7, 2026	11.60	11.92	11.40	11.77	11.77	2.08%	52,794
Aug 6, 2026	11.61	11.62	11.35	11.53	11.53	0.35%	92,871
Aug 5, 2026	11.55	11.55	11.38	11.49	11.49	1.10%	37,765
Aug 4, 2026	11.43	11.65	11.32	11.37	11.37	-0.48%	36,474
Aug 3, 2026	11.01	11.67	11.01	11.42	11.42	-0.61%	128,111
Jul 31, 2026	11.41	11.68	11.30	11.49	11.49	-0.52%	35,875
Jul 30, 2026	11.57	11.69	11.44	11.55	11.55	-0.52%	95,937
Jul 29, 2026	11.37	11.88	11.36	11.61	11.61	2.02%	50,703
Jul 28, 2026	11.43	11.65	11.20	11.38	11.38	0.71%	86,774
Jul 27, 2026	11.26	11.40	11.22	11.30	11.30	0.62%	169,934
Jul 24, 2026	11.15	11.41	11.15	11.23	11.23	1.72%	151,528
Jul 23, 2026	11.24	11.25	11.04	11.04	11.04	-4.00%	162,502
Jul 22, 2026	11.40	11.70	11.12	11.50	11.50	0.35%	30,378
Jul 21, 2026	11.12	11.67	11.05	11.46	11.46	-2.39%	51,827
Jul 20, 2026	11.34	11.93	11.34	11.74	11.74	-1.01%	76,195
Jul 17, 2026	12.00	12.09	11.75	11.86	11.86	-0.08%	36,252
Jul 16, 2026	11.87	11.94	11.70	11.87	11.87	2.24%	61,375
Jul 15, 2026	11.50	11.89	11.21	11.61	11.61	1.49%	83,115
Jul 14, 2026	11.56	11.85	11.27	11.44	11.44	-0.87%	55,849
Jul 13, 2026	11.41	11.69	11.39	11.54	11.54	0.79%	157,295
Jul 10, 2026	11.36	11.61	10.94	11.45	11.45	-0.35%	64,966