Chorus Aviation Inc. (CHRRF)
OTCMKTS · Delayed Price · Currency is USD
15.48
-0.18 (-1.14%)
Feb 12, 2026, 12:24 PM EST
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.14% | 735 |
| Feb 5, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -4.23% | 385 |
| Jan 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 3.68% | 400 |
| Jan 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.81% | 735 |
| Jan 14, 2026 | 15.54 | 15.54 | 15.49 | 15.49 | 15.49 | -0.41% | 2,398 |
| Jan 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.04% | 636 |
| Jan 8, 2026 | 15.55 | 15.56 | 15.55 | 15.56 | 15.56 | 0.71% | 315 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% | 1,536 |
| Jan 6, 2026 | 15.52 | 15.52 | 15.48 | 15.48 | 15.48 | 0.26% | 1,120 |
| Dec 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.13% | 531 |
| Dec 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.96% | 118 |
| Dec 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.45% | 114 |
| Dec 12, 2025 | 15.62 | 15.64 | 15.62 | 15.64 | 15.64 | -1.26% | 375 |
| Dec 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | -0.81% | 400 |
| Dec 5, 2025 | 15.89 | 15.97 | 15.85 | 15.97 | 15.91 | 2.77% | 900 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.54 | 15.54 | 15.48 | -3.24% | 200 |
| Dec 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.00 | 1.35% | 600 |
| Dec 1, 2025 | 15.96 | 15.98 | 15.83 | 15.85 | 15.79 | 0.29% | 5,100 |
| Nov 26, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.74 | 4.50% | 200 |
| Nov 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.07 | -0.59% | 190 |
| Nov 21, 2025 | 15.25 | 15.25 | 15.21 | 15.21 | 15.16 | -2.62% | 5,190 |
| Nov 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | -0.45% | 100 |
| Nov 14, 2025 | 15.70 | 15.70 | 15.69 | 15.69 | 15.63 | -2.12% | 9,201 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.03 | 16.03 | 15.97 | -6.48% | 340 |
| Nov 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | 3.50% | 10,176 |
| Nov 7, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.50 | 2.92% | 4,425 |
| Nov 6, 2025 | 16.46 | 16.46 | 16.09 | 16.09 | 16.03 | -2.96% | 1,988 |
| Nov 4, 2025 | 16.63 | 16.63 | 16.57 | 16.58 | 16.52 | -0.36% | 1,119 |
| Nov 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.58 | 0.18% | 12,050 |
| Oct 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.55 | 0.28% | 733 |
| Oct 27, 2025 | 16.52 | 16.56 | 16.52 | 16.56 | 16.50 | -0.64% | 2,612 |
| Oct 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.61 | 1.09% | 1,002 |
| Oct 21, 2025 | 16.42 | 16.49 | 16.41 | 16.49 | 16.43 | 1.48% | 4,135 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.19 | 0.62% | 320 |
| Oct 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.09 | 0.56% | 21,943 |
| Oct 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.00 | -0.93% | 100 |
| Oct 2, 2025 | 16.06 | 16.21 | 16.06 | 16.21 | 16.15 | 1.12% | 200 |
| Oct 1, 2025 | 16.02 | 16.03 | 16.02 | 16.03 | 15.97 | -0.62% | 686 |
| Sep 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.07 | -0.22% | 256 |
| Sep 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.11 | 0.47% | 659 |
| Sep 24, 2025 | 16.06 | 16.09 | 16.06 | 16.09 | 16.03 | 0.81% | 1,096 |
| Sep 23, 2025 | 15.95 | 15.96 | 15.95 | 15.96 | 15.90 | -1.12% | 1,416 |
| Sep 22, 2025 | 16.23 | 16.24 | 15.79 | 16.14 | 16.08 | 12.90% | 8,929 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -4.12% | 102 |
| Sep 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.86 | 1.08% | 100 |
| Aug 28, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.70 | 1.65% | 100 |
| Aug 21, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | -1.09% | 100 |
| Aug 19, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.62 | -0.41% | 100 |
| Aug 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | -0.41% | 100 |