Chorus Aviation Inc. (CHRRF)
OTCMKTS
· Delayed Price · Currency is USD
13.22
-0.12 (-0.86%)
Apr 22, 2025, 4:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3,862 |
| Mar 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 8,929 |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,764 |
| Mar 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,613 |
| Mar 7, 2025 | 14.53 | 14.53 | 14.50 | 14.50 | 14.50 | 0.42% | 2,041 |
| Mar 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 12,374 |
| Mar 5, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 1,081 |
| Mar 4, 2025 | 14.55 | 14.55 | 13.97 | 14.44 | 14.44 | 4.11% | 1,081 |
| Mar 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - | 6,284 |
| Feb 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.36% | 1,604 |
| Feb 27, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 3,624 |
| Feb 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 3,501 |
| Feb 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.75% | 6,127 |
| Feb 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 6,161 |
| Feb 21, 2025 | 13.68 | 13.69 | 13.68 | 13.68 | 13.68 | 0.74% | 11,343 |
| Feb 20, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.16% | 700 |
| Feb 19, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 1,913 |
| Feb 18, 2025 | 13.47 | 13.74 | 13.47 | 13.74 | 13.74 | -2.78% | 1,005 |
| Feb 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 360 |
| Feb 13, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 3,934 |
| Feb 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 1,083 |
| Feb 11, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 600.00% | 6,890 |
| Feb 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 13,637 |