Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.83	18.28	17.83	17.95	17.95	1.07%	4,488,571
Apr 30, 2026	17.76	17.89	17.48	17.76	17.76	-	3,192,610
Apr 29, 2026	17.52	17.88	17.41	17.76	17.76	0.85%	3,745,432
Apr 28, 2026	17.97	17.99	17.44	17.61	17.61	-2.87%	4,478,700
Apr 27, 2026	17.80	18.19	16.88	18.13	18.13	-0.82%	8,259,914
Apr 24, 2026	18.48	18.68	17.87	18.28	18.28	-2.19%	6,377,950
Apr 23, 2026	19.92	19.98	18.50	18.69	18.69	-6.17%	6,604,664
Apr 22, 2026	19.82	19.93	19.63	19.92	19.92	0.56%	2,482,118
Apr 21, 2026	20.30	20.34	19.68	19.81	19.81	-1.88%	2,918,108
Apr 20, 2026	20.22	20.26	20.10	20.19	20.19	0.35%	2,092,300
Apr 17, 2026	20.24	20.40	20.08	20.12	20.12	-0.84%	2,324,350
Apr 16, 2026	20.12	20.35	20.00	20.29	20.29	1.45%	2,463,900
Apr 15, 2026	20.40	20.44	19.98	20.00	20.00	-1.43%	2,246,501
Apr 14, 2026	20.43	20.52	20.12	20.29	20.29	0.35%	1,978,336
Apr 13, 2026	20.12	20.35	20.11	20.22	20.22	-0.59%	2,185,665
Apr 10, 2026	20.12	20.61	20.12	20.34	20.34	1.65%	3,465,550
Apr 9, 2026	20.42	20.42	20.00	20.01	20.01	-2.29%	2,473,500
Apr 8, 2026	19.98	20.48	19.96	20.48	20.48	4.17%	3,503,250
Apr 7, 2026	19.09	19.70	19.09	19.66	19.66	2.82%	2,420,765
Apr 3, 2026	19.94	19.94	19.10	19.12	19.12	-2.75%	2,179,550
Apr 2, 2026	20.01	20.07	19.41	19.66	19.66	-1.75%	2,296,700
Apr 1, 2026	20.16	20.16	19.84	20.01	20.01	1.78%	2,509,007
Mar 31, 2026	20.22	20.41	19.64	19.66	19.66	-2.58%	2,791,850
Mar 30, 2026	20.05	20.27	19.81	20.18	20.18	0.50%	2,135,500
Mar 27, 2026	19.69	20.19	19.57	20.08	20.08	1.83%	2,265,600
Mar 26, 2026	20.31	20.48	19.69	19.72	19.72	-2.90%	3,027,077
Mar 25, 2026	20.33	20.56	20.17	20.31	20.31	-0.10%	3,128,200
Mar 24, 2026	19.94	20.36	19.60	20.33	20.33	3.99%	3,618,839
Mar 23, 2026	20.21	20.38	19.26	19.55	19.55	-5.19%	4,742,372
Mar 20, 2026	21.82	21.95	20.59	20.62	20.62	-5.28%	4,370,893
Mar 19, 2026	21.78	22.19	21.68	21.77	21.77	-0.96%	3,137,650
Mar 18, 2026	21.80	21.98	21.54	21.98	21.98	1.29%	2,449,300
Mar 17, 2026	21.99	22.20	21.66	21.70	21.70	-1.32%	2,644,050
Mar 16, 2026	21.55	22.03	21.51	21.99	21.99	1.66%	3,007,567
Mar 13, 2026	22.20	22.20	21.60	21.63	21.63	-3.09%	3,545,450
Mar 12, 2026	22.56	22.64	22.23	22.32	22.32	-	3,160,900
Mar 11, 2026	22.49	22.60	22.20	22.32	22.32	-0.40%	3,050,600
Mar 10, 2026	22.37	22.70	22.24	22.41	22.41	1.08%	2,908,850
Mar 9, 2026	22.02	22.23	21.82	22.17	22.17	-0.36%	3,516,494
Mar 6, 2026	21.67	22.27	21.60	22.25	22.25	2.39%	3,168,203
Mar 5, 2026	21.55	21.97	21.52	21.73	21.73	2.79%	4,172,450
Mar 4, 2026	21.13	21.60	21.05	21.14	21.14	-1.17%	3,359,101
Mar 3, 2026	22.39	22.70	21.36	21.39	21.39	-4.04%	5,386,056
Mar 2, 2026	23.19	23.19	22.15	22.29	22.29	-5.27%	5,793,353
Feb 27, 2026	23.35	23.65	23.26	23.53	23.53	0.30%	3,428,378
Feb 26, 2026	23.87	23.99	23.35	23.46	23.46	-0.93%	4,765,207
Feb 25, 2026	23.99	24.29	23.64	23.68	23.68	0.08%	7,013,292
Feb 24, 2026	24.00	24.00	23.59	23.66	23.66	-0.08%	3,547,611
Feb 13, 2026	23.72	24.02	23.67	23.68	23.68	-0.08%	3,751,262
Feb 12, 2026	23.68	23.88	23.45	23.70	23.70	-0.13%	3,136,234