Chip Hope Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.95	7.52	6.66	6.83	6.83	-7.45%	553,228
Nov 12, 2026	8.10	8.12	7.38	7.38	7.38	-9.89%	541,797
Nov 11, 2026	8.21	9.05	8.17	8.19	8.19	-0.61%	282,632
Nov 10, 2026	8.01	8.29	7.62	8.24	8.24	3.13%	552,664
Nov 9, 2026	9.36	9.42	7.99	7.99	7.99	-9.92%	490,186
Nov 6, 2026	8.61	9.19	8.61	8.87	8.87	-6.53%	248,526
Nov 5, 2026	9.70	9.99	9.10	9.49	9.49	-2.16%	232,977
Nov 4, 2026	10.15	10.25	9.50	9.70	9.70	-4.90%	281,306
Nov 3, 2026	10.75	11.50	10.20	10.20	10.20	-5.12%	297,666
Nov 2, 2026	10.60	10.95	10.40	10.75	10.75	-0.46%	214,245
Oct 30, 2026	12.00	12.00	10.80	10.80	10.80	-5.26%	382,747
Oct 29, 2026	11.65	11.85	11.15	11.40	11.40	-5.79%	505,710
Oct 28, 2026	13.15	13.15	11.95	12.10	12.10	-5.47%	600,546
Oct 27, 2026	13.60	13.60	12.30	12.80	12.80	-5.88%	545,045
Oct 22, 2026	14.20	14.30	13.35	13.60	13.60	-4.23%	379,934
Oct 21, 2026	14.70	14.90	13.85	14.20	14.20	-7.49%	956,495
Oct 20, 2026	14.10	15.40	14.10	15.35	15.35	9.64%	1,003,764
Oct 19, 2026	13.00	14.00	13.00	14.00	14.00	0.36%	282,089
Oct 16, 2026	14.50	14.50	13.65	13.95	13.95	3.72%	354,664
Oct 15, 2026	13.90	13.90	13.40	13.45	13.45	-7.56%	382,077
Oct 14, 2026	14.75	15.45	14.25	14.55	14.55	-7.91%	1,034,090
Oct 13, 2026	14.25	15.80	14.25	15.80	15.80	-	1,532,982
Oct 12, 2026	13.00	15.80	13.00	15.80	15.80	9.72%	4,071,336
Oct 8, 2026	14.40	14.40	14.40	14.40	14.40	-9.72%	370,982
Oct 7, 2026	15.95	15.95	15.95	15.95	15.95	-9.89%	371,704
Oct 6, 2026	17.70	17.70	17.70	17.70	17.70	-9.92%	99,186
Oct 5, 2026	19.65	19.65	19.65	19.65	19.65	-9.86%	146,467
Oct 2, 2026	21.80	21.80	21.80	21.80	21.80	-9.92%	573,689
Oct 1, 2026	24.20	24.20	24.20	24.20	24.20	-9.87%	2,425,000
Sep 30, 2026	26.85	26.85	26.85	26.85	26.85	-9.90%	1,033,679
Sep 29, 2026	29.80	29.80	29.80	29.80	29.80	-9.97%	541,516
Sep 24, 2026	33.10	33.10	33.10	33.10	33.10	-9.93%	992,818
Sep 23, 2026	40.70	40.70	36.75	36.75	36.75	-9.93%	3,260,800
Sep 22, 2026	40.85	41.45	40.50	40.80	40.80	0.49%	475,187
Sep 21, 2026	41.75	41.75	40.40	40.60	40.60	-2.75%	582,513
Sep 18, 2026	41.70	41.80	40.70	41.75	41.75	0.24%	675,471
Sep 17, 2026	41.55	41.80	41.00	41.65	41.65	0.48%	273,032
Sep 16, 2026	41.70	41.85	40.70	41.45	41.45	0.73%	334,435
Sep 15, 2026	41.50	41.80	41.05	41.15	41.15	0.12%	275,476
Sep 14, 2026	43.40	43.40	41.10	41.10	41.10	-5.30%	522,214
Sep 11, 2026	45.35	45.35	43.00	43.40	43.40	-4.19%	396,866
Sep 10, 2026	45.60	45.90	44.95	45.30	45.30	-0.22%	503,306
Sep 9, 2026	45.95	45.95	44.75	45.40	45.40	0.22%	701,072
Sep 8, 2026	45.30	46.05	45.10	45.30	45.30	-0.22%	657,166
Sep 7, 2026	46.05	46.40	45.00	45.40	45.40	-0.33%	477,710
Sep 4, 2026	47.30	47.30	45.55	45.55	45.55	-3.80%	423,164
Sep 3, 2026	49.00	49.00	45.60	47.35	47.35	-0.42%	465,254
Sep 2, 2026	45.00	48.30	45.00	47.55	47.55	4.74%	1,347,077
Sep 1, 2026	46.90	46.95	44.50	45.40	45.40	-1.30%	256,596
Aug 31, 2026	46.00	46.25	44.85	46.00	46.00	-	177,175