Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.21	15.26	14.89	15.18	15.18	-0.52%	2,822,772
Jun 15, 2026	15.30	15.60	15.09	15.26	15.26	1.26%	3,219,968
Jun 12, 2026	14.86	15.24	14.71	15.07	15.07	2.38%	3,191,085
Jun 11, 2026	14.86	15.08	14.44	14.72	14.72	-2.65%	3,095,340
Jun 10, 2026	15.19	15.65	14.85	15.12	15.12	-1.56%	3,304,423
Jun 9, 2026	15.32	15.55	15.03	15.36	15.36	0.26%	3,157,100
Jun 8, 2026	15.77	16.10	15.04	15.32	15.32	-3.28%	3,974,550
Jun 5, 2026	15.63	16.15	15.53	15.84	15.84	2.23%	3,945,450
Jun 4, 2026	15.65	15.84	15.42	15.57	15.50	-1.58%	2,750,150
Jun 3, 2026	16.10	16.12	15.64	15.82	15.74	-1.56%	2,832,200
Jun 2, 2026	16.70	16.74	15.91	16.07	15.99	-2.96%	3,816,200
Jun 1, 2026	15.67	16.97	15.62	16.56	16.48	6.50%	6,385,200
May 29, 2026	16.15	16.55	15.54	15.55	15.48	-2.39%	4,043,500
May 28, 2026	15.82	16.12	15.51	15.93	15.85	0.38%	3,045,473
May 27, 2026	16.69	16.69	15.71	15.87	15.79	-3.23%	3,700,404
May 26, 2026	16.58	16.63	16.17	16.40	16.32	-1.15%	2,553,500
May 25, 2026	16.83	17.07	16.30	16.59	16.51	-1.43%	3,109,715
May 22, 2026	16.69	16.95	16.36	16.83	16.75	1.32%	2,733,684
May 21, 2026	17.22	17.62	16.50	16.61	16.53	-3.32%	3,717,295
May 20, 2026	17.75	17.75	17.05	17.18	17.10	-2.88%	2,796,467
May 19, 2026	17.34	17.76	17.34	17.69	17.60	2.08%	2,994,104
May 18, 2026	17.12	17.41	17.02	17.33	17.25	1.35%	2,506,666
May 15, 2026	17.35	17.56	17.05	17.10	17.02	-0.64%	3,346,282
May 14, 2026	17.97	17.99	17.21	17.21	17.13	-3.80%	3,623,650
May 13, 2026	18.03	18.15	17.81	17.89	17.80	-0.67%	3,477,800
May 12, 2026	18.38	18.44	18.00	18.01	17.92	-2.01%	2,711,360
May 11, 2026	18.53	18.73	18.27	18.38	18.29	-0.16%	3,866,076
May 8, 2026	18.05	18.50	17.95	18.41	18.32	1.71%	3,903,500
May 7, 2026	18.02	18.10	17.81	18.10	18.01	0.84%	3,215,532
May 6, 2026	17.83	18.28	17.83	17.95	17.86	1.07%	4,488,571
Apr 30, 2026	17.76	17.89	17.48	17.76	17.67	-	3,192,610
Apr 29, 2026	17.52	17.88	17.41	17.76	17.67	0.85%	3,745,432
Apr 28, 2026	17.97	17.99	17.44	17.61	17.53	-2.87%	4,478,700
Apr 27, 2026	17.80	18.19	16.88	18.13	18.04	-0.82%	8,259,914
Apr 24, 2026	18.48	18.68	17.87	18.28	18.19	-2.19%	6,377,950
Apr 23, 2026	19.92	19.98	18.50	18.69	18.60	-6.17%	6,604,564
Apr 22, 2026	19.82	19.93	19.63	19.92	19.82	0.56%	2,482,118
Apr 21, 2026	20.30	20.34	19.68	19.81	19.71	-1.88%	2,918,108
Apr 20, 2026	20.22	20.26	20.10	20.19	20.09	0.35%	2,092,300
Apr 17, 2026	20.24	20.40	20.08	20.12	20.02	-0.84%	2,324,350
Apr 16, 2026	20.12	20.35	20.00	20.29	20.19	1.45%	2,463,900
Apr 15, 2026	20.40	20.44	19.98	20.00	19.90	-1.43%	2,246,501
Apr 14, 2026	20.43	20.52	20.12	20.29	20.19	0.35%	1,978,336
Apr 13, 2026	20.12	20.35	20.11	20.22	20.12	-0.59%	2,185,665
Apr 10, 2026	20.12	20.61	20.12	20.34	20.24	1.65%	3,465,550
Apr 9, 2026	20.42	20.42	20.00	20.01	19.91	-2.29%	2,473,500
Apr 8, 2026	19.98	20.48	19.96	20.48	20.38	4.17%	3,503,250
Apr 7, 2026	19.09	19.70	19.09	19.66	19.57	2.82%	2,420,765
Apr 3, 2026	19.94	19.94	19.10	19.12	19.03	-2.75%	2,179,550
Apr 2, 2026	20.01	20.07	19.41	19.66	19.57	-1.75%	2,296,700