Chorus Aviation Inc. (CHRRF)
OTCMKTS
· Delayed Price · Currency is USD
15.61
0.00 (0.00%)
Jun 19, 2025, 8:00 PM EDT
Chorus Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | 197 |
| Jun 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | 903 |
| Jun 18, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | 100 |
| Jun 17, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - | 100 |
| Jun 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.76% | 1,437 |
| Jun 13, 2025 | 15.33 | 15.33 | 15.19 | 15.19 | 15.19 | -0.98% | 1,100 |
| Jun 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - | 107 |
| Jun 11, 2025 | 15.36 | 15.36 | 15.34 | 15.34 | 15.34 | 1.05% | 2,900 |
| Jun 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 300 |
| Jun 9, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.52% | 1,134 |
| Jun 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 400 |
| Jun 5, 2025 | 15.31 | 15.31 | 15.26 | 15.26 | 15.26 | 0.07% | 200 |
| Jun 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.39% | 314 |
| Jun 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.13% | 1,542 |
| Jun 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 1,700 |
| May 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 28,579 |
| May 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 26,978 |
| May 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.08% | 363 |
| May 27, 2025 | 14.86 | 14.93 | 14.86 | 14.86 | 14.86 | 1.92% | 5,010 |
| 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 | - | - |