Chant Sincere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.70	55.40	49.80	53.80	53.80	1.51%	1,285,294
Mar 5, 2026	56.10	58.60	52.60	53.00	53.00	-1.67%	1,913,947
Mar 4, 2026	60.40	60.50	51.30	53.90	53.90	-3.92%	4,523,002
Mar 3, 2026	53.80	56.10	53.80	56.10	56.10	10.00%	1,004,778
Mar 2, 2026	48.95	51.40	48.15	51.00	51.00	0.99%	390,477
Feb 26, 2026	49.95	51.60	49.20	50.50	50.50	1.92%	360,545
Feb 25, 2026	52.50	52.50	49.15	49.55	49.55	-3.41%	506,098
Feb 24, 2026	50.20	51.70	50.20	51.30	51.30	2.81%	375,477
Feb 23, 2026	48.95	49.95	48.80	49.90	49.90	2.67%	277,972
Feb 11, 2026	48.75	49.10	48.05	48.60	48.60	-0.92%	206,062
Feb 10, 2026	49.35	50.00	48.00	49.05	49.05	1.03%	317,465
Feb 9, 2026	50.00	50.00	48.30	48.55	48.55	-0.92%	373,575
Feb 6, 2026	48.80	49.30	47.65	49.00	49.00	-2.20%	502,116
Feb 5, 2026	51.60	52.20	50.00	50.10	50.10	-3.28%	290,990
Feb 4, 2026	51.40	53.10	50.90	51.80	51.80	0.58%	301,071
Feb 3, 2026	51.50	51.90	50.00	51.50	51.50	1.58%	285,091
Feb 2, 2026	51.80	52.80	49.60	50.70	50.70	-0.78%	518,660
Jan 30, 2026	52.80	53.00	51.00	51.10	51.10	-3.22%	709,801
Jan 29, 2026	56.20	56.30	52.80	52.80	52.80	-5.71%	864,333
Jan 28, 2026	56.00	56.90	55.10	56.00	56.00	1.45%	499,509
Jan 27, 2026	55.40	57.10	55.00	55.20	55.20	-0.18%	537,129
Jan 26, 2026	56.20	56.50	55.30	55.30	55.30	-1.60%	550,491
Jan 23, 2026	57.70	59.30	55.00	56.20	56.20	-2.60%	1,845,964
Jan 22, 2026	60.00	60.10	57.30	57.70	57.70	-0.52%	1,055,164
Jan 21, 2026	61.70	62.90	57.90	58.00	58.00	-3.65%	2,994,472
Jan 20, 2026	56.50	62.10	55.60	60.20	60.20	6.55%	3,583,430
Jan 19, 2026	57.80	58.90	55.00	56.50	56.50	-2.25%	1,663,082
Jan 16, 2026	60.60	62.20	56.30	57.80	57.80	-7.07%	3,371,598
Jan 15, 2026	65.40	65.40	61.50	62.20	62.20	-6.47%	1,395,655
Jan 14, 2026	62.00	66.50	61.60	66.50	66.50	7.95%	1,368,486
Jan 13, 2026	62.00	62.80	60.20	61.60	61.60	0.16%	1,076,086
Jan 12, 2026	60.10	61.70	59.80	61.50	61.50	2.16%	730,313
Jan 9, 2026	61.00	61.00	58.50	60.20	60.20	0.17%	528,301
Jan 8, 2026	59.50	61.00	59.00	60.10	60.10	2.04%	854,241
Jan 7, 2026	59.40	59.80	58.00	58.90	58.90	-1.67%	639,459
Jan 6, 2026	58.80	60.10	58.50	59.90	59.90	1.01%	736,929
Jan 5, 2026	61.80	61.80	59.00	59.30	59.30	-2.79%	1,182,968
Jan 2, 2026	60.30	61.00	58.70	61.00	61.00	-1.61%	1,871,791
Dec 31, 2025	62.80	63.50	59.20	62.00	62.00	5.98%	12,063,663
Dec 30, 2025	57.50	58.50	57.20	58.50	58.50	9.96%	2,645,614
Dec 29, 2025	53.20	53.20	53.20	53.20	53.20	9.92%	476,184
Dec 26, 2025	48.40	48.40	48.40	48.40	48.40	10.00%	399,823
Dec 24, 2025	40.65	44.00	40.65	44.00	44.00	10.00%	1,377,752
Dec 23, 2025	39.30	40.20	38.75	40.00	40.00	2.96%	200,833
Dec 22, 2025	39.45	39.45	38.70	38.85	38.85	0.39%	63,524
Dec 19, 2025	38.95	39.00	38.60	38.70	38.70	0.52%	62,504
Dec 18, 2025	39.00	39.00	38.45	38.50	38.50	-1.41%	75,027
Dec 17, 2025	39.00	40.25	39.00	39.05	39.05	0.13%	165,696
Dec 16, 2025	40.80	41.55	38.00	39.00	39.00	-4.41%	1,002,601
Dec 15, 2025	37.00	40.80	37.00	40.80	40.80	9.97%	702,701