Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.36	13.88	13.22	13.78	13.78	2.15%	6,289,600
Jul 20, 2026	13.60	14.05	13.21	13.49	13.49	-	4,430,650
Jul 17, 2026	13.72	13.92	13.18	13.49	13.49	-1.68%	4,103,399
Jul 16, 2026	13.26	13.96	13.21	13.72	13.72	2.31%	3,312,950
Jul 15, 2026	13.09	13.54	13.03	13.41	13.41	2.29%	2,609,100
Jul 14, 2026	13.08	13.12	12.74	13.11	13.11	0.08%	2,817,150
Jul 13, 2026	13.62	13.91	13.00	13.10	13.10	-4.80%	3,306,750
Jul 10, 2026	13.64	14.04	13.18	13.76	13.76	2.15%	3,492,800
Jul 9, 2026	13.54	13.66	13.03	13.47	13.47	-0.59%	3,013,415
Jul 8, 2026	13.50	13.67	13.26	13.55	13.55	0.30%	2,072,350
Jul 7, 2026	13.91	14.00	13.45	13.51	13.51	-3.64%	2,512,200
Jul 6, 2026	14.15	14.45	13.91	14.02	14.02	-0.99%	2,449,700
Jul 3, 2026	14.05	14.31	13.90	14.16	14.16	1.51%	2,609,865
Jul 2, 2026	14.28	14.53	13.90	13.95	13.95	-2.24%	3,354,783
Jul 1, 2026	13.67	14.47	13.65	14.27	14.27	3.93%	4,412,265
Jun 30, 2026	13.67	13.96	13.46	13.73	13.73	0.51%	2,709,153
Jun 29, 2026	13.73	13.86	13.32	13.66	13.66	-1.16%	3,015,683
Jun 26, 2026	14.21	14.26	13.67	13.82	13.82	-3.15%	3,297,900
Jun 25, 2026	14.53	14.64	14.02	14.27	14.27	-1.45%	3,085,050
Jun 24, 2026	15.31	15.31	14.22	14.48	14.48	-5.67%	4,417,500
Jun 23, 2026	15.28	15.86	15.22	15.35	15.35	-0.45%	4,480,115
Jun 22, 2026	14.90	15.45	14.36	15.42	15.42	3.35%	5,875,260
Jun 18, 2026	15.20	15.25	14.80	14.92	14.92	-0.86%	2,934,121
Jun 17, 2026	15.12	15.28	14.79	15.05	15.05	-0.86%	3,849,872
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