Chorus Aviation Inc. (CHRRF)
OTCMKTS
· Delayed Price · Currency is USD
14.60
+0.54 (3.84%)
May 23, 2025, 2:43 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | 114 |
| May 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.48% | 2,694 |
| May 21, 2025 | 14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 1.74% | 29,178 |
| May 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 400 |
| May 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 100 |
| May 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | 3,900 |
| May 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.35% | 485 |
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | - |
| May 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | 698 |
| May 8, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | 7,628 |
| May 7, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 6.39% | 1,485 |
| May 6, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 2,189 |
| May 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 1,298 |
| May 2, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| May 1, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 900 |
| Apr 30, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 600 |
| Apr 29, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 13,621 |
| Apr 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 701 |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Apr 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 500 |
| Apr 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 701 |
| Apr 22, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.11% | 1,224 |
| Apr 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | 842 |
| Apr 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 311 |
| Apr 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.39% | 415 |
| Apr 15, 2025 | 13.30 | 13.40 | 13.30 | 13.38 | 13.38 | -0.07% | 7,010 |
| Apr 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 300 |
| Apr 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 8,746 |
| Apr 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | - |
| Apr 9, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 4.99% | 100 |
| Apr 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 5,699 |
| Apr 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -7.87% | 7,453 |
| Apr 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 1,900 |
| Apr 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.55% | 2,314 |
| Apr 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | 3,400 |
| Apr 1, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | 5,761 |
| Mar 31, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -9.13% | 4,537 |
| Mar 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 4,668 |
| Mar 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 57 |
| Mar 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 730 |
| Mar 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 3,872 |
| Mar 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 2,492 |
| Mar 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% | 2,842 |
| Mar 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3,958 |
| Mar 19, 2025 | 14.29 | 14.40 | 14.27 | 14.40 | 14.40 | -0.69% | 3,813 |
| Mar 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 551 |
| Mar 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,844 |
| Mar 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 6,485 |