Chant Sincere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	79.00	79.10	77.70	78.00	78.00	1.30%	857,091
May 28, 2026	81.50	81.70	76.40	77.00	77.00	-4.94%	1,826,011
May 27, 2026	84.30	84.40	79.40	81.00	81.00	-2.41%	2,445,391
May 26, 2026	86.50	86.50	81.60	83.00	83.00	-4.05%	2,959,434
May 25, 2026	85.50	88.50	83.20	86.50	86.50	1.88%	6,668,759
May 22, 2026	77.80	84.90	77.20	84.90	84.90	9.97%	4,617,635
May 21, 2026	74.50	79.50	73.20	77.20	77.20	6.48%	2,854,127
May 20, 2026	73.80	74.90	72.20	72.50	72.50	-1.76%	1,173,296
May 19, 2026	76.20	77.50	72.90	73.80	73.80	-3.15%	1,687,856
May 18, 2026	75.40	77.10	72.50	76.20	76.20	-0.78%	1,699,918
May 15, 2026	81.30	82.00	75.80	76.80	76.80	-3.15%	2,030,499
May 14, 2026	81.20	83.50	78.60	79.30	79.30	-1.37%	2,156,279
May 13, 2026	85.10	86.00	79.00	80.40	80.40	-6.40%	3,270,874
May 12, 2026	86.20	87.60	83.70	85.90	85.90	-0.23%	2,463,930
May 11, 2026	83.20	87.50	81.00	86.10	86.10	1.41%	3,335,931
May 8, 2026	90.70	91.20	84.30	84.90	84.90	-6.39%	4,844,701
May 7, 2026	94.10	94.10	88.60	90.70	90.70	-3.61%	7,825,379
May 6, 2026	103.00	104.50	91.70	94.10	94.10	-4.18%	15,877,380
May 5, 2026	93.20	103.00	92.70	98.20	98.20	3.92%	17,694,330
May 4, 2026	86.10	95.00	83.80	94.50	94.50	9.25%	11,444,090
Apr 30, 2026	91.70	99.60	84.80	86.50	86.50	-5.67%	25,282,850
Apr 29, 2026	83.40	91.70	82.70	91.70	91.70	9.95%	17,534,860
Apr 28, 2026	79.40	84.80	77.20	83.40	83.40	5.84%	5,088,034
Apr 27, 2026	78.80	82.50	74.70	78.80	78.80	0.77%	6,701,208
Apr 24, 2026	78.70	82.90	75.30	78.20	78.20	-0.38%	6,525,650
Apr 23, 2026	87.40	87.90	78.50	78.50	78.50	-9.98%	6,741,745
Apr 22, 2026	90.40	91.80	86.50	87.20	87.20	-2.13%	14,955,370
Apr 21, 2026	82.00	89.10	79.60	89.10	89.10	10.00%	11,873,820
Apr 20, 2026	82.50	82.50	78.00	81.00	81.00	8.00%	12,008,290
Apr 17, 2026	69.50	75.00	68.50	75.00	75.00	9.97%	6,738,285
Apr 16, 2026	69.00	69.80	67.10	68.20	68.20	-1.16%	1,934,242
Apr 15, 2026	70.00	70.00	66.20	69.00	69.00	0.73%	4,988,906
Apr 14, 2026	62.50	68.50	62.50	68.50	68.50	9.78%	5,847,111
Apr 13, 2026	56.50	62.40	56.00	62.40	62.40	9.86%	3,595,695
Apr 10, 2026	57.40	58.30	55.30	56.80	56.80	-0.35%	1,483,421
Apr 9, 2026	55.00	58.30	53.60	57.00	57.00	4.59%	1,612,382
Apr 8, 2026	53.20	56.30	52.20	54.50	54.50	5.21%	953,150
Apr 7, 2026	52.10	52.90	51.60	51.80	51.80	-	526,580
Apr 2, 2026	54.00	54.60	51.40	51.80	51.80	-3.36%	559,371
Apr 1, 2026	52.70	55.20	51.40	53.60	53.60	5.51%	1,140,210
Mar 31, 2026	54.50	54.50	50.50	50.80	50.80	-6.79%	1,068,347
Mar 30, 2026	55.50	56.10	54.30	54.50	54.50	-3.20%	886,749
Mar 27, 2026	55.00	57.70	54.60	56.30	56.30	1.08%	950,770
Mar 26, 2026	60.20	60.70	55.70	55.70	55.70	-6.54%	2,125,146
Mar 25, 2026	63.80	66.00	59.40	59.60	59.60	-3.87%	5,375,477
Mar 24, 2026	60.70	62.60	56.50	62.00	62.00	6.90%	3,211,866
Mar 23, 2026	56.70	59.10	56.00	58.00	58.00	-1.86%	1,469,563
Mar 20, 2026	58.00	63.00	57.30	59.10	59.10	2.96%	2,714,180
Mar 19, 2026	55.30	60.30	55.30	57.40	57.40	1.06%	2,365,269
Mar 18, 2026	58.10	58.60	56.10	56.80	56.80	-3.73%	1,383,487