Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.57	14.65	14.11	14.14	14.14	-2.95%	2,961,442
Nov 11, 2026	14.42	14.68	14.37	14.57	14.57	0.55%	2,608,800
Nov 10, 2026	14.21	14.53	14.15	14.49	14.49	4.09%	3,740,400
Nov 9, 2026	14.44	14.53	13.88	13.92	13.92	-2.11%	3,512,300
Nov 6, 2026	14.33	14.82	14.20	14.22	14.22	-4.11%	3,995,600
Nov 5, 2026	14.48	14.95	14.42	14.83	14.83	2.42%	4,677,020
Nov 4, 2026	14.17	14.64	13.87	14.48	14.48	0.77%	5,291,300
Nov 3, 2026	14.60	14.87	14.21	14.37	14.37	-2.97%	4,868,861
Nov 2, 2026	13.59	14.96	13.17	14.81	14.81	11.27%	8,465,172
Oct 30, 2026	14.49	14.59	13.31	13.31	13.31	-8.77%	6,413,118
Oct 29, 2026	15.03	15.14	14.51	14.59	14.59	-4.52%	4,785,496
Oct 28, 2026	15.22	15.44	14.61	15.28	15.28	1.39%	4,779,901
Oct 27, 2026	15.89	16.25	15.05	15.07	15.07	-6.05%	5,752,229
Oct 26, 2026	15.64	16.71	15.42	16.04	16.04	2.69%	9,091,925
Oct 23, 2026	14.84	15.67	14.01	15.62	15.62	3.31%	8,628,846
Oct 22, 2026	15.85	15.88	15.12	15.12	15.12	-5.38%	5,664,823
Oct 21, 2026	15.70	16.00	15.56	15.98	15.98	1.65%	6,936,985
Oct 20, 2026	15.50	15.79	15.35	15.72	15.72	0.45%	5,074,333
Oct 19, 2026	15.64	16.37	15.49	15.65	15.65	0.13%	5,922,900
Oct 16, 2026	16.28	16.30	15.53	15.63	15.63	-2.68%	8,626,009
Oct 15, 2026	15.00	16.32	14.87	16.06	16.06	3.88%	10,947,270
Oct 14, 2026	15.76	15.76	15.45	15.46	15.46	-2.03%	3,337,700
Oct 13, 2026	15.15	15.93	14.90	15.78	15.78	2.94%	5,820,867
Oct 12, 2026	15.50	15.50	15.15	15.33	15.33	-0.65%	3,079,171
Oct 9, 2026	14.73	15.43	14.28	15.43	15.43	4.19%	5,513,008
Oct 8, 2026	14.99	15.26	14.70	14.81	14.81	-1.20%	2,570,800
Sep 30, 2026	15.23	15.31	14.84	14.99	14.99	-0.99%	2,321,800
Sep 29, 2026	14.81	15.25	14.81	15.14	15.14	1.20%	2,215,647
Sep 28, 2026	15.01	15.19	14.72	14.96	14.96	-0.47%	2,965,453
Sep 24, 2026	15.23	15.26	14.96	15.03	15.03	-0.92%	2,429,500
Sep 23, 2026	15.47	15.48	15.13	15.17	15.17	-1.94%	2,447,013
Sep 22, 2026	15.28	15.51	15.12	15.47	15.47	0.78%	4,285,969
Sep 21, 2026	14.66	15.35	14.66	15.35	15.35	4.85%	4,364,155
Sep 18, 2026	14.75	14.90	14.59	14.64	14.64	0.14%	3,249,300
Sep 17, 2026	14.55	14.75	14.42	14.62	14.62	-0.61%	2,200,650
Sep 16, 2026	14.53	14.88	14.35	14.71	14.71	1.03%	3,022,350
Sep 15, 2026	14.90	15.09	14.54	14.56	14.56	-1.95%	3,089,300
Sep 14, 2026	14.71	15.06	14.65	14.85	14.85	2.20%	3,500,250
Sep 11, 2026	14.97	14.97	14.37	14.53	14.53	-3.65%	3,928,760
Sep 10, 2026	15.19	15.19	14.98	15.08	15.08	-1.37%	3,405,965
Sep 9, 2026	15.77	15.79	15.22	15.29	15.29	-2.86%	4,680,900
Sep 8, 2026	15.60	15.92	15.51	15.74	15.74	-0.25%	4,683,588
Sep 7, 2026	16.36	16.38	15.71	15.78	15.78	-2.95%	7,921,115
Sep 4, 2026	15.89	16.75	15.83	16.26	16.26	4.16%	10,813,624
Sep 3, 2026	16.10	16.21	15.58	15.61	15.61	-2.50%	6,059,861
Sep 2, 2026	15.60	16.40	15.51	16.01	16.01	1.01%	7,480,478
Sep 1, 2026	15.34	15.93	15.34	15.85	15.85	3.53%	6,549,232
Aug 31, 2026	15.06	15.34	14.98	15.31	15.31	-0.07%	3,534,308
Aug 28, 2026	15.59	15.77	15.30	15.32	15.32	-2.23%	5,851,300
Aug 27, 2026	15.22	15.74	15.22	15.67	15.67	1.56%	7,024,062