Chorus Aviation Inc. (CHRRF)
OTCMKTS · Delayed Price · Currency is USD
23.32
+1.04 (4.67%)
At close: Nov 9, 2026
CHRRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.60 | 23.39 | 22.60 | 23.32 | 23.32 | 4.67% | 12,252 |
| Nov 5, 2026 | 22.23 | 22.28 | 22.23 | 22.28 | 22.28 | -0.98% | 721 |
| Nov 4, 2026 | 22.21 | 22.50 | 22.21 | 22.50 | 22.50 | 0.45% | 11,524 |
| Nov 3, 2026 | 22.25 | 22.40 | 22.25 | 22.40 | 22.40 | 0.18% | 4,967 |
| Nov 2, 2026 | 22.15 | 22.36 | 22.15 | 22.36 | 22.36 | 0.95% | 5,044 |
| Oct 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 1.84% | 992 |
| Oct 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | 3,923 |
| Oct 22, 2026 | 21.72 | 21.72 | 21.55 | 21.55 | 21.55 | 2.72% | 12,761 |
| Oct 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.58% | 100 |
| Oct 14, 2026 | 20.93 | 20.94 | 20.86 | 20.86 | 20.86 | 2.71% | 1,670 |
| Oct 13, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.59% | 100 |
| Oct 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -3.58% | 7,365 |
| Oct 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.60% | 1,779 |
| Oct 1, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.98% | 3,478 |
| Sep 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% | 1,652 |
| Sep 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.57% | 3,998 |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.69% | 5,302 |
| Sep 21, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 0.98% | 2,503 |
| Sep 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% | 2,074 |
| Sep 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% | 3,029 |
| Sep 16, 2026 | 20.00 | 20.41 | 20.00 | 20.41 | 20.41 | 1.13% | 6,124 |
| Sep 9, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | -0.73% | 100 |
| Sep 8, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.80% | 90,406 |
| Sep 4, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | -0.06% | 684 |
| Aug 31, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | -4.66% | 3,024 |
| Aug 25, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.17 | 0.66% | 5,277 |
| Aug 24, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.03 | -0.66% | 8,327 |
| Aug 21, 2026 | 21.18 | 21.25 | 21.18 | 21.25 | 21.17 | 2.76% | 2,321 |
| Aug 20, 2026 | 21.04 | 21.04 | 20.68 | 20.68 | 20.60 | -3.18% | 8,727 |
| Aug 19, 2026 | 21.62 | 21.62 | 21.36 | 21.36 | 21.28 | -0.79% | 3,290 |
| Aug 18, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.45 | -1.88% | 1,263 |
| Aug 14, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.86 | 2.10% | 4,531 |
| Aug 12, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.41 | 0.84% | 2,350 |
| Aug 11, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.23 | 3.05% | 12,847 |
| Aug 10, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | 1.92% | 9,490 |
| Aug 7, 2026 | 20.13 | 20.29 | 20.10 | 20.29 | 20.21 | 5.02% | 13,043 |
| Aug 6, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.25 | 0.57% | 18,450 |
| Aug 5, 2026 | 18.62 | 19.22 | 18.62 | 19.21 | 19.14 | 7.26% | 32,476 |
| Jul 30, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | 0.34% | 3,010 |
| Jul 28, 2026 | 17.87 | 17.87 | 17.85 | 17.85 | 17.78 | 4.02% | 16,106 |
| Jul 22, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | -1.05% | 503 |
| Jul 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.27 | -1.15% | 740 |
| Jul 16, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | 2.66% | 2,742 |
| Jul 15, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | 0.65% | 2,414 |
| Jul 14, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.91 | 1.19% | 4,901 |
| Jul 13, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.72 | -4.66% | 4,000 |
| Jun 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | -0.56% | 2,205 |
| Jun 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.63 | 0.82% | 1,400 |
| Jun 15, 2026 | 17.57 | 17.57 | 17.56 | 17.56 | 17.49 | 0.94% | 701 |
| Jun 12, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.33 | -0.29% | 4,500 |