Chorus Aviation Inc. (CHRRF)
OTCMKTS · Delayed Price · Currency is USD
16.29
-0.39 (-2.33%)
At close: Mar 19, 2026
CHRRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -2.33% | 100 |
| Mar 10, 2026 | 16.71 | 16.71 | 16.66 | 16.68 | 16.60 | -4.91% | 2,816 |
| Mar 3, 2026 | 17.28 | 17.54 | 17.28 | 17.54 | 17.45 | -3.68% | 200 |
| Feb 26, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.12 | 0.10% | 100 |
| Feb 25, 2026 | 17.94 | 18.19 | 17.94 | 18.19 | 18.10 | 2.55% | 2,500 |
| Feb 23, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.65 | 0.82% | 100 |
| Feb 20, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.51 | 2.12% | 785 |
| Feb 19, 2026 | 16.94 | 17.23 | 16.94 | 17.23 | 17.15 | 8.84% | 969 |
| Feb 13, 2026 | 15.47 | 15.83 | 15.47 | 15.83 | 15.75 | 2.79% | 2,200 |
| Feb 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | -0.52% | 100 |
| Feb 11, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.40 | -1.14% | 735 |
| Feb 5, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.58 | -4.23% | 385 |
| Jan 23, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | 3.68% | 400 |
| Jan 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | 1.81% | 1,037 |
| Jan 14, 2026 | 15.54 | 15.54 | 15.49 | 15.49 | 15.41 | -0.41% | 2,398 |
| Jan 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.48 | -0.04% | 636 |
| Jan 8, 2026 | 15.55 | 15.56 | 15.55 | 15.56 | 15.48 | 0.71% | 315 |
| Jan 7, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.38 | -0.19% | 1,536 |
| Jan 6, 2026 | 15.52 | 15.52 | 15.48 | 15.48 | 15.40 | 0.26% | 1,120 |
| Dec 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.37 | 0.13% | 531 |
| Dec 19, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.35 | -0.96% | 118 |
| Dec 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.49 | -0.45% | 114 |
| Dec 12, 2025 | 15.62 | 15.64 | 15.62 | 15.64 | 15.56 | -1.26% | 375 |
| Dec 10, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.70 | -0.81% | 400 |
| Dec 5, 2025 | 15.89 | 15.97 | 15.85 | 15.97 | 15.83 | 2.77% | 900 |
| Dec 4, 2025 | 15.90 | 15.90 | 15.54 | 15.54 | 15.41 | -3.24% | 200 |
| Dec 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | 1.35% | 600 |
| Dec 1, 2025 | 15.96 | 15.98 | 15.83 | 15.85 | 15.71 | 0.29% | 5,100 |
| Nov 26, 2025 | 15.95 | 15.95 | 15.80 | 15.80 | 15.67 | 4.50% | 200 |
| Nov 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.99 | -0.59% | 190 |
| Nov 21, 2025 | 15.25 | 15.25 | 15.21 | 15.21 | 15.08 | -2.62% | 5,190 |
| Nov 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.49 | -0.45% | 100 |
| Nov 14, 2025 | 15.70 | 15.70 | 15.69 | 15.69 | 15.56 | -2.12% | 9,201 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.03 | 16.03 | 15.89 | -6.48% | 340 |
| Nov 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 16.99 | 3.50% | 10,176 |
| Nov 7, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.42 | 2.92% | 4,425 |
| Nov 6, 2025 | 16.46 | 16.46 | 16.09 | 16.09 | 15.95 | -2.96% | 1,988 |
| Nov 4, 2025 | 16.63 | 16.63 | 16.57 | 16.58 | 16.44 | -0.36% | 1,119 |
| Nov 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | 0.18% | 12,050 |
| Oct 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.47 | 0.28% | 733 |
| Oct 27, 2025 | 16.52 | 16.56 | 16.52 | 16.56 | 16.42 | -0.64% | 2,612 |
| Oct 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.53 | 1.09% | 1,002 |
| Oct 21, 2025 | 16.42 | 16.49 | 16.41 | 16.49 | 16.35 | 1.48% | 4,135 |
| Oct 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.11 | 0.62% | 320 |
| Oct 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | 0.56% | 21,943 |
| Oct 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.92 | -0.93% | 100 |
| Oct 2, 2025 | 16.06 | 16.21 | 16.06 | 16.21 | 16.07 | 1.12% | 200 |
| Oct 1, 2025 | 16.02 | 16.03 | 16.02 | 16.03 | 15.89 | -0.62% | 686 |
| Sep 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 15.99 | -0.22% | 256 |
| Sep 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.03 | 0.47% | 659 |