Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.23	23.80	23.16	23.52	23.52	0.17%	5,222,969
Feb 5, 2026	22.97	23.54	22.88	23.48	23.48	2.26%	6,299,754
Feb 4, 2026	23.01	23.14	22.81	22.96	22.96	-0.35%	3,483,008
Feb 3, 2026	22.60	23.05	22.60	23.04	23.04	2.45%	3,862,445
Feb 2, 2026	22.35	22.94	22.25	22.49	22.49	1.08%	4,716,736
Jan 30, 2026	22.51	22.60	22.06	22.25	22.25	-1.46%	4,060,684
Jan 29, 2026	22.78	23.20	22.11	22.58	22.58	-1.31%	4,820,828
Jan 28, 2026	23.10	23.43	22.88	22.88	22.88	-1.55%	4,471,625
Jan 27, 2026	23.20	23.40	22.60	23.24	23.24	-0.64%	5,308,277
Jan 26, 2026	23.97	24.04	23.06	23.39	23.39	-1.81%	6,698,272
Jan 23, 2026	23.67	23.89	23.52	23.82	23.82	0.68%	5,299,157
Jan 22, 2026	23.48	23.67	23.30	23.66	23.66	1.41%	5,319,521
Jan 21, 2026	22.93	23.50	22.84	23.33	23.33	1.57%	5,060,635
Jan 20, 2026	23.49	23.60	22.80	22.97	22.97	-2.21%	6,170,405
Jan 19, 2026	23.28	23.66	23.23	23.49	23.49	-0.04%	5,119,400
Jan 16, 2026	23.71	24.00	23.21	23.50	23.50	-0.72%	8,768,670
Jan 15, 2026	24.40	24.48	23.47	23.67	23.67	-3.39%	11,007,000
Jan 14, 2026	24.13	24.95	24.08	24.50	24.50	2.64%	16,238,240
Jan 13, 2026	24.71	24.85	23.78	23.87	23.87	-3.40%	13,291,380
Jan 12, 2026	23.49	24.75	23.40	24.71	24.71	5.87%	17,726,150
Jan 9, 2026	22.88	23.41	22.78	23.34	23.34	1.61%	10,617,170
Jan 8, 2026	22.70	23.05	22.52	22.97	22.97	0.66%	7,203,046
Jan 7, 2026	23.25	23.25	22.70	22.82	22.82	-1.93%	9,449,248
Jan 6, 2026	23.10	23.42	22.96	23.27	23.27	0.34%	9,620,845
Jan 5, 2026	23.62	23.74	22.91	23.19	23.19	-1.78%	11,544,110
Dec 31, 2025	23.88	24.19	23.50	23.61	23.61	-0.84%	11,536,761
Dec 30, 2025	23.55	25.45	23.45	23.81	23.81	1.62%	17,542,951
Dec 29, 2025	23.08	23.72	22.64	23.43	23.43	1.17%	12,751,120
Dec 26, 2025	23.46	23.70	23.02	23.16	23.16	-1.82%	12,621,958
Dec 25, 2025	22.91	23.65	22.87	23.59	23.59	3.33%	17,526,130
Dec 24, 2025	21.98	23.00	21.68	22.83	22.83	-1.17%	18,510,037
Dec 23, 2025	24.30	25.90	23.10	23.10	23.10	-19.99%	26,742,650
Dec 22, 2025	28.89	29.48	28.61	28.87	28.87	-1.30%	14,441,640
Dec 19, 2025	29.06	29.96	28.58	29.25	29.25	1.00%	19,908,490
Dec 18, 2025	29.31	29.85	28.85	28.96	28.96	-2.56%	16,979,810
Dec 17, 2025	29.92	30.10	28.32	29.72	29.72	-0.13%	30,534,537
Dec 16, 2025	26.01	31.27	25.09	29.76	29.76	14.20%	41,120,480
Dec 15, 2025	26.81	27.00	25.88	26.06	26.06	-4.26%	10,665,799
Dec 12, 2025	27.80	28.20	26.66	27.22	27.22	-3.99%	14,439,030
Dec 11, 2025	28.76	29.48	27.84	28.35	28.35	-1.66%	16,540,630
Dec 10, 2025	29.36	30.65	28.66	28.83	28.83	-3.29%	22,339,030
Dec 9, 2025	27.66	30.25	27.66	29.81	29.81	1.46%	30,398,490
Dec 8, 2025	29.03	30.94	28.88	29.38	29.38	2.41%	30,523,320
Dec 5, 2025	27.90	31.29	27.30	28.69	28.69	0.53%	28,961,740
Dec 4, 2025	27.00	28.91	26.86	28.54	28.54	3.56%	23,776,010
Dec 3, 2025	27.00	27.87	26.35	27.56	27.56	2.04%	17,898,280
Dec 2, 2025	25.59	27.31	25.34	27.01	27.01	5.30%	16,664,140
Dec 1, 2025	25.91	25.96	25.55	25.65	25.65	-1.27%	3,559,600
Nov 28, 2025	25.62	25.98	25.38	25.98	25.98	0.89%	3,375,500
Nov 27, 2025	26.06	26.30	25.72	25.75	25.75	-1.11%	3,667,100