Chase Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	17.75	17.75	17.05	17.18	17.10	-2.88%	2,796,467
May 19, 2026	17.34	17.76	17.34	17.69	17.60	2.08%	2,994,104
May 18, 2026	17.12	17.41	17.02	17.33	17.25	1.35%	2,506,666
May 15, 2026	17.35	17.56	17.05	17.10	17.02	-0.64%	3,346,282
May 14, 2026	17.97	17.99	17.21	17.21	17.13	-3.80%	3,623,650
May 13, 2026	18.03	18.15	17.81	17.89	17.80	-0.67%	3,477,800
May 12, 2026	18.38	18.44	18.00	18.01	17.92	-2.01%	2,711,360
May 11, 2026	18.53	18.73	18.27	18.38	18.29	-0.16%	3,866,076
May 8, 2026	18.05	18.50	17.95	18.41	18.32	1.71%	3,903,500
May 7, 2026	18.02	18.10	17.81	18.10	18.01	0.84%	3,215,532
May 6, 2026	17.83	18.28	17.83	17.95	17.86	1.07%	4,488,571
Apr 30, 2026	17.76	17.89	17.48	17.76	17.67	-	3,192,610
Apr 29, 2026	17.52	17.88	17.41	17.76	17.67	0.85%	3,745,432
Apr 28, 2026	17.97	17.99	17.44	17.61	17.53	-2.87%	4,478,700
Apr 27, 2026	17.80	18.19	16.88	18.13	18.04	-0.82%	8,259,914