Chailease Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	109.50	110.00	109.00	109.00	109.00	-	2,478,623
Aug 6, 2026	111.00	111.50	109.00	109.00	109.00	-2.68%	7,374,928
Aug 5, 2026	112.50	113.00	111.00	112.00	112.00	0.45%	5,407,681
Aug 4, 2026	112.00	112.50	111.00	111.50	111.50	-1.33%	5,026,552
Aug 3, 2026	111.00	113.50	110.50	113.00	113.00	1.35%	5,992,165
Jul 31, 2026	113.50	114.00	111.50	111.50	111.50	0.90%	7,129,654
Jul 30, 2026	112.50	112.50	109.50	110.50	110.50	-1.78%	11,056,217
Jul 29, 2026	112.00	114.50	110.50	112.50	112.50	0.48%	14,766,930
Jul 28, 2026	117.65	119.12	116.67	117.65	111.96	-	15,383,820
Jul 27, 2026	117.65	117.65	116.67	117.65	111.96	-	5,774,077
Jul 24, 2026	116.67	118.14	116.67	117.65	111.96	-0.41%	5,096,188
Jul 23, 2026	120.59	120.59	115.69	118.14	112.43	-2.03%	13,829,295
Jul 22, 2026	120.59	122.06	118.63	120.59	114.76	-0.40%	12,710,026
Jul 21, 2026	119.12	121.08	117.65	121.08	115.23	0.82%	13,873,645
Jul 20, 2026	118.14	120.10	115.69	120.10	114.29	2.51%	17,030,466
Jul 17, 2026	117.65	119.12	116.67	117.16	111.49	-0.83%	10,816,634
Jul 16, 2026	116.18	118.63	116.18	118.14	112.43	1.26%	9,493,386
Jul 15, 2026	115.69	117.16	114.22	116.67	111.03	0.85%	8,639,783
Jul 14, 2026	114.71	116.18	113.24	115.69	110.09	1.29%	8,103,727
Jul 13, 2026	113.73	115.20	113.24	114.22	108.70	1.75%	9,679,201
Jul 9, 2026	113.24	114.22	112.26	112.26	106.83	-0.87%	5,712,001
Jul 8, 2026	112.75	113.73	111.77	113.24	107.76	1.32%	4,356,668
Jul 7, 2026	113.24	113.73	111.77	111.77	106.36	-1.30%	5,820,613
Jul 6, 2026	114.71	115.69	113.24	113.24	107.76	-0.86%	5,376,102
Jul 3, 2026	112.26	114.71	112.26	114.22	108.70	0.87%	5,889,121
Jul 2, 2026	111.77	114.22	111.28	113.24	107.76	0.87%	7,961,880
Jul 1, 2026	114.22	114.22	111.77	112.26	106.83	-2.55%	9,109,300
Jun 30, 2026	113.24	115.20	112.75	115.20	109.63	2.17%	12,184,652
Jun 29, 2026	112.75	113.73	112.26	112.75	107.30	1.32%	6,736,323
Jun 26, 2026	112.26	112.26	110.78	111.28	105.90	-1.73%	10,117,187
Jun 25, 2026	112.26	114.22	111.77	113.24	107.76	1.76%	7,150,020
Jun 24, 2026	112.75	113.73	111.28	111.28	105.90	-1.30%	7,835,300
Jun 23, 2026	115.20	115.69	112.75	112.75	107.30	-2.54%	5,666,213
Jun 22, 2026	113.73	116.67	113.73	115.69	110.09	3.51%	13,274,091
Jun 18, 2026	112.75	114.22	111.77	111.77	106.36	-0.87%	16,349,294
Jun 17, 2026	114.71	114.71	111.77	112.75	107.30	-1.29%	6,315,498
Jun 16, 2026	116.18	116.18	111.77	114.22	108.70	-1.69%	14,376,471
Jun 15, 2026	120.10	120.10	114.71	116.18	110.56	-2.47%	11,062,603
Jun 12, 2026	119.61	119.61	117.16	119.12	113.36	-1.22%	10,669,852
Jun 11, 2026	115.69	120.59	115.20	120.59	114.76	2.93%	21,209,380
Jun 10, 2026	116.18	118.63	114.22	117.16	111.49	-	19,296,176
Jun 9, 2026	113.24	118.63	112.26	117.16	111.49	3.46%	17,921,622
Jun 8, 2026	111.28	115.69	109.80	113.24	107.76	-2.12%	19,399,422
Jun 5, 2026	116.67	117.16	113.73	115.69	110.09	-0.84%	22,362,133
Jun 4, 2026	115.69	118.14	114.71	116.67	111.03	1.28%	25,378,905
Jun 3, 2026	113.73	116.67	111.77	115.20	109.63	2.62%	26,584,810
Jun 2, 2026	106.37	112.75	105.88	112.26	106.83	5.53%	25,472,001
Jun 1, 2026	106.37	107.84	105.39	106.37	101.23	0.93%	10,665,701
May 29, 2026	105.88	107.35	104.90	105.39	100.30	0.47%	15,731,868
May 28, 2026	106.37	108.33	104.90	104.90	99.83	-	13,949,448