Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.69	16.69	15.71	15.87	15.87	-3.23%	3,700,404
May 26, 2026	16.58	16.63	16.17	16.40	16.40	-1.15%	2,553,500
May 25, 2026	16.83	17.07	16.30	16.59	16.59	-1.43%	3,109,715
May 22, 2026	16.69	16.95	16.36	16.83	16.83	1.32%	2,733,684
May 21, 2026	17.22	17.62	16.50	16.61	16.61	-3.32%	3,717,295
May 20, 2026	17.75	17.75	17.05	17.18	17.18	-2.88%	2,796,467
May 19, 2026	17.34	17.76	17.34	17.69	17.69	2.08%	2,994,104
May 18, 2026	17.12	17.41	17.02	17.33	17.33	1.35%	2,506,666
May 15, 2026	17.35	17.56	17.05	17.10	17.10	-0.64%	3,346,282
May 14, 2026	17.97	17.99	17.21	17.21	17.21	-3.80%	3,623,650
May 13, 2026	18.03	18.15	17.81	17.89	17.89	-0.67%	3,477,800
May 12, 2026	18.38	18.44	18.00	18.01	18.01	-2.01%	2,711,360
May 11, 2026	18.53	18.73	18.27	18.38	18.38	-0.16%	3,866,076
May 8, 2026	18.05	18.50	17.95	18.41	18.41	1.71%	3,903,500
May 7, 2026	18.02	18.10	17.81	18.10	18.10	0.84%	3,215,532
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%	6,604,564
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