Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	15.40	15.58	15.25	15.43	15.43	-0.96%	7,424,089
Aug 25, 2026	14.91	15.63	14.70	15.58	15.58	1.90%	10,074,874
Aug 24, 2026	14.81	15.36	14.78	15.29	15.29	1.66%	9,337,650
Aug 21, 2026	14.31	15.07	14.30	15.04	15.04	4.44%	8,496,546
Aug 20, 2026	14.18	14.66	14.18	14.40	14.40	1.34%	4,509,608
Aug 19, 2026	14.87	15.06	14.16	14.21	14.21	-6.70%	7,188,777
Aug 18, 2026	14.67	15.35	14.30	15.23	15.23	3.54%	10,409,924
Aug 17, 2026	14.62	14.71	14.40	14.71	14.71	0.75%	3,086,950
Aug 14, 2026	14.59	14.78	14.42	14.60	14.60	-0.41%	3,994,364
Aug 13, 2026	14.95	15.17	14.66	14.66	14.66	-2.33%	6,389,460
Aug 12, 2026	14.90	15.06	14.82	15.01	15.01	0.27%	5,598,083
Aug 11, 2026	15.06	15.15	14.82	14.97	14.97	-1.45%	5,682,656
Aug 10, 2026	15.02	15.25	14.90	15.19	15.19	-1.17%	8,427,646
Aug 7, 2026	15.65	15.92	14.98	15.37	15.37	-5.65%	16,885,933
Aug 6, 2026	14.94	17.34	14.77	16.29	16.29	9.55%	21,269,877
Aug 5, 2026	14.65	15.17	14.61	14.87	14.87	1.78%	4,967,402
Aug 4, 2026	14.55	14.72	14.50	14.61	14.61	0.83%	3,445,250
Aug 3, 2026	14.46	14.97	14.22	14.49	14.49	0.07%	5,525,074
Jul 31, 2026	14.14	14.65	13.95	14.48	14.48	3.21%	5,469,039
Jul 30, 2026	13.94	14.41	13.90	14.03	14.03	0.21%	4,092,450
Jul 29, 2026	13.72	14.08	13.72	14.00	14.00	2.12%	3,524,400
Jul 28, 2026	13.30	13.81	13.30	13.71	13.71	2.16%	3,809,300
Jul 27, 2026	12.99	13.47	12.94	13.42	13.42	3.23%	3,180,550
Jul 24, 2026	13.34	13.40	12.97	13.00	13.00	-3.56%	2,980,900
Jul 23, 2026	13.27	13.56	13.14	13.48	13.48	0.60%	3,354,200
Jul 22, 2026	13.51	13.75	13.24	13.40	13.40	-2.76%	3,960,200