CHO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.00	29.10	27.90	28.10	28.10	-2.43%	240,647
Dec 30, 2025	29.45	29.45	28.00	28.80	28.80	-0.86%	178,722
Dec 29, 2025	28.60	31.35	28.60	29.05	29.05	1.57%	262,236
Dec 26, 2025	28.60	29.35	28.05	28.60	28.60	-2.05%	131,203
Dec 24, 2025	28.10	29.35	28.10	29.20	29.20	3.91%	285,054
Dec 23, 2025	28.60	28.80	27.80	28.10	28.10	-1.40%	128,939
Dec 22, 2025	28.10	29.00	28.00	28.50	28.50	1.42%	103,721
Dec 19, 2025	28.90	29.20	27.70	28.10	28.10	-2.43%	174,162
Dec 18, 2025	28.60	29.10	28.40	28.80	28.80	0.70%	57,448
Dec 17, 2025	29.10	29.15	28.25	28.60	28.60	-1.72%	161,077
Dec 16, 2025	28.70	29.20	27.60	29.10	29.10	1.39%	391,241
Dec 15, 2025	29.00	29.00	28.10	28.70	28.70	-1.03%	226,111
Dec 12, 2025	29.15	29.15	28.65	29.00	29.00	-	235,193
Dec 11, 2025	29.90	29.90	28.90	29.00	29.00	-1.53%	210,610
Dec 10, 2025	29.85	29.85	28.80	29.45	29.45	-0.67%	133,976
Dec 9, 2025	30.15	30.15	28.85	29.65	29.65	-1.17%	274,601
Dec 8, 2025	30.90	31.10	29.55	30.00	30.00	-3.38%	157,471
Dec 5, 2025	31.10	31.80	30.60	31.05	31.05	-0.16%	312,406
Dec 4, 2025	32.00	32.00	30.90	31.10	31.10	-0.64%	158,907
Dec 3, 2025	30.40	32.00	29.90	31.30	31.30	4.16%	221,862
Dec 2, 2025	30.90	30.90	29.90	30.05	30.05	-2.59%	194,004
Dec 1, 2025	32.10	32.20	30.10	30.85	30.85	-3.89%	256,382
Nov 28, 2025	29.20	33.30	29.10	32.10	32.10	9.93%	505,886
Nov 27, 2025	29.50	30.25	28.90	29.20	29.20	0.34%	125,597
Nov 26, 2025	28.85	29.50	28.85	29.10	29.10	-	205,619
Nov 25, 2025	29.40	29.80	28.85	29.10	29.10	-	282,198
Nov 24, 2025	29.20	29.40	28.70	29.10	29.10	0.17%	275,405
Nov 21, 2025	29.90	29.90	28.70	29.05	29.05	-2.84%	211,094
Nov 20, 2025	29.35	30.45	28.90	29.90	29.90	1.87%	238,772
Nov 19, 2025	30.00	30.15	28.85	29.35	29.35	-0.84%	213,546
Nov 18, 2025	30.00	30.10	28.10	29.60	29.60	-1.00%	515,142
Nov 17, 2025	30.50	30.50	29.55	29.90	29.90	-0.50%	256,881
Nov 14, 2025	30.20	30.20	29.80	30.05	30.05	-0.33%	311,868
Nov 13, 2025	30.55	30.60	29.90	30.15	30.15	-1.15%	317,961
Nov 12, 2025	31.00	31.00	30.30	30.50	30.50	-1.29%	270,284
Nov 11, 2025	31.80	31.80	30.35	30.90	30.90	-1.59%	402,995
Nov 10, 2025	33.50	33.50	31.05	31.40	31.40	-5.42%	349,715
Nov 7, 2025	31.75	34.65	31.00	33.20	33.20	4.57%	343,408
Nov 6, 2025	33.00	33.20	31.35	31.75	31.75	-2.01%	519,998
Nov 5, 2025	33.35	33.35	32.00	32.40	32.40	-2.85%	323,144
Nov 4, 2025	34.40	34.90	33.05	33.35	33.35	-3.05%	516,975
Nov 3, 2025	34.90	35.05	34.15	34.40	34.40	-1.43%	260,565
Oct 31, 2025	35.15	35.25	34.65	34.90	34.90	-0.71%	149,936
Oct 30, 2025	35.20	35.25	34.85	35.15	35.15	-0.14%	283,350
Oct 29, 2025	35.75	35.85	34.85	35.20	35.20	-0.71%	110,586
Oct 28, 2025	34.95	35.75	34.90	35.45	35.45	-0.14%	429,777
Oct 27, 2025	36.00	36.00	34.95	35.50	35.50	-0.84%	178,432
Oct 23, 2025	35.50	35.95	35.25	35.80	35.80	-0.69%	100,022
Oct 22, 2025	36.50	36.60	35.85	36.05	36.05	-1.23%	72,223
Oct 21, 2025	36.00	37.50	35.50	36.50	36.50	2.38%	251,125