CHLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.69	11.86	11.45	11.45	11.45	-0.78%	66,714
Jun 4, 2026	11.60	12.02	11.26	11.54	11.54	-0.60%	400,201
Jun 3, 2026	11.43	11.78	11.13	11.61	11.61	-0.34%	329,316
Jun 2, 2026	11.54	11.83	11.48	11.65	11.65	-2.07%	112,068
Jun 1, 2026	11.51	12.08	11.08	11.90	11.90	0.98%	27,670
May 29, 2026	12.02	12.15	11.64	11.78	11.78	-0.07%	51,495
May 28, 2026	11.72	12.04	11.37	11.79	11.79	-3.69%	91,025
May 27, 2026	12.00	12.24	11.72	12.24	12.24	5.06%	20,755
May 26, 2026	11.75	11.97	11.55	11.65	11.65	-2.18%	15,037
May 22, 2026	11.22	12.32	11.22	11.91	11.91	-0.18%	13,252
May 21, 2026	11.60	11.99	11.60	11.93	11.93	2.42%	70,909
May 20, 2026	11.80	11.95	11.65	11.65	11.65	-2.18%	6,902
May 19, 2026	12.14	12.14	11.44	11.91	11.91	1.88%	7,984
May 18, 2026	11.95	12.05	11.61	11.69	11.69	0.30%	75,758
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	-7.58%	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