CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	13.35	3.42%	9,242
Apr 17, 2026	13.37	13.40	12.75	13.01	12.91	-	7,600
Apr 16, 2026	12.93	13.34	12.87	13.01	12.91	-0.54%	13,842
Apr 15, 2026	13.57	13.57	13.00	13.08	12.98	-1.80%	13,127
Apr 14, 2026	13.22	13.73	13.00	13.32	13.22	-0.86%	4,424
Apr 13, 2026	13.78	13.78	13.20	13.44	13.33	2.09%	19,816
Apr 10, 2026	13.39	13.99	13.16	13.16	13.06	-6.93%	28,527
Apr 9, 2026	13.38	14.14	13.13	14.14	14.03	2.09%	15,455
Apr 8, 2026	14.00	14.29	13.15	13.85	13.74	3.05%	7,784
Apr 7, 2026	13.71	14.03	13.44	13.44	13.34	-3.38%	12,613
Apr 6, 2026	13.56	14.25	13.56	13.91	13.80	2.73%	6,156
Apr 2, 2026	13.80	14.09	13.54	13.54	13.44	-5.18%	15,340
Apr 1, 2026	13.92	14.28	13.77	14.28	14.17	4.16%	7,559
Mar 31, 2026	14.12	14.28	13.71	13.71	13.61	-0.18%	15,699
Mar 30, 2026	13.40	13.95	13.01	13.74	13.63	3.66%	9,364
Mar 27, 2026	13.61	13.71	13.25	13.25	13.15	-0.32%	19,201
Mar 26, 2026	13.47	13.89	13.01	13.29	13.19	-4.16%	3,619
Mar 25, 2026	13.01	13.87	13.01	13.87	13.76	6.04%	5,835
Mar 24, 2026	13.47	13.95	13.02	13.08	12.98	-2.24%	11,313
Mar 23, 2026	13.51	13.67	12.99	13.38	13.28	0.98%	6,249
Mar 20, 2026	13.29	13.80	12.94	13.25	13.15	2.47%	9,450
Mar 19, 2026	13.08	13.63	12.93	12.93	12.83	-2.78%	10,327
Mar 18, 2026	13.34	14.10	13.24	13.30	13.20	-4.04%	14,729
Mar 17, 2026	13.79	14.33	13.31	13.86	13.75	-0.29%	6,615
Mar 16, 2026	13.52	14.01	13.52	13.90	13.79	-1.07%	7,120
Mar 13, 2026	14.00	14.05	13.86	14.05	13.94	0.93%	3,443
Mar 12, 2026	14.05	14.28	13.85	13.92	13.81	0.65%	12,106
Mar 11, 2026	14.14	14.14	13.26	13.83	13.72	-0.43%	5,856
Mar 10, 2026	13.97	14.14	13.85	13.89	13.78	-10.79%	9,966
Mar 9, 2026	14.85	15.63	14.85	15.57	15.45	-1.33%	280,294
Mar 6, 2026	15.12	15.78	15.12	15.78	15.66	3.34%	4,011
Mar 5, 2026	16.05	16.05	15.27	15.27	15.15	1.46%	3,749
Mar 4, 2026	16.08	16.21	15.05	15.05	14.93	-3.59%	1,996
Mar 3, 2026	15.36	15.80	15.20	15.61	15.49	-5.74%	6,631
Mar 2, 2026	15.90	16.56	15.56	16.56	16.43	-2.01%	4,071
Feb 27, 2026	16.91	16.91	15.83	16.90	16.77	2.24%	1,241
Feb 26, 2026	16.39	16.57	16.30	16.53	16.40	-1.02%	3,043
Feb 25, 2026	16.87	16.87	16.00	16.70	16.57	-	3,522
Feb 24, 2026	16.71	16.71	16.58	16.70	16.57	5.16%	2,416
Feb 23, 2026	16.24	16.34	15.88	15.88	15.76	-2.25%	2,009
Feb 20, 2026	16.38	16.38	16.25	16.25	16.12	-0.82%	1,555
Feb 19, 2026	15.92	16.53	15.61	16.38	16.25	1.55%	17,950
Feb 18, 2026	15.66	16.13	15.39	16.13	16.01	-0.06%	6,690
Feb 17, 2026	15.24	16.50	15.24	16.14	16.02	5.28%	2,469
Feb 13, 2026	16.10	16.19	15.33	15.33	15.21	5.29%	7,480
Feb 12, 2026	15.20	15.76	14.56	14.56	14.45	-3.95%	2,084