Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	20.80	21.34	20.78	20.79	20.79	-0.91%	32,629
Aug 7, 2025	20.74	21.29	20.74	20.98	20.98	-2.24%	112,511
Aug 6, 2025	21.62	21.62	20.42	21.46	21.46	-1.38%	101,000
Aug 5, 2025	21.69	21.95	21.46	21.76	21.76	-0.27%	42,502
Aug 1, 2025	21.81	21.98	21.55	21.82	21.82	-0.46%	27,705
Jul 31, 2025	21.95	22.27	21.87	21.92	21.92	-2.01%	44,100
Jul 30, 2025	22.53	22.65	22.31	22.37	22.29	-0.71%	30,700
Jul 29, 2025	22.62	22.97	22.53	22.53	22.45	-1.05%	33,700
Jul 28, 2025	22.46	22.85	22.46	22.77	22.69	0.93%	19,033
Jul 25, 2025	22.47	22.67	22.29	22.56	22.48	0.40%	22,700
Jul 24, 2025	22.81	22.85	22.39	22.47	22.39	-1.53%	30,136
Jul 23, 2025	22.83	22.97	22.70	22.82	22.74	-0.22%	20,600
Jul 22, 2025	23.00	23.15	22.79	22.87	22.79	-0.04%	14,239
Jul 21, 2025	22.81	23.26	22.80	22.88	22.80	-0.17%	33,011
Jul 18, 2025	22.92	23.24	22.75	22.92	22.84	-1.16%	23,400
Jul 17, 2025	22.95	23.50	22.93	23.19	23.11	-0.30%	39,100
Jul 16, 2025	22.52	23.37	22.52	23.26	23.18	3.01%	50,400
Jul 15, 2025	22.88	23.11	22.56	22.58	22.50	-1.22%	58,514
Jul 14, 2025	22.97	23.00	22.50	22.86	22.78	-0.95%	30,120
Jul 11, 2025	22.56	23.17	22.44	23.08	23.00	1.41%	39,000
Jul 10, 2025	22.55	22.95	22.55	22.76	22.68	1.61%	23,600
Jul 9, 2025	22.32	22.59	22.09	22.40	22.32	0.72%	26,900
Jul 8, 2025	22.05	22.53	22.05	22.24	22.16	1.14%	22,000
Jul 7, 2025	22.42	22.50	21.93	21.99	21.91	-2.31%	30,200
Jul 4, 2025	22.25	22.53	22.23	22.51	22.43	1.17%	13,700
Jul 3, 2025	22.50	22.80	22.19	22.25	22.17	-1.11%	22,216
Jul 2, 2025	21.46	22.90	21.46	22.50	22.42	0.67%	38,600
Jun 30, 2025	21.52	22.40	21.52	22.35	22.27	3.28%	762,800
Jun 27, 2025	21.97	21.97	21.40	21.64	21.56	-0.51%	26,100
Jun 26, 2025	20.66	21.97	20.49	21.75	21.67	6.36%	105,509
Jun 25, 2025	20.52	20.70	20.45	20.45	20.38	-0.39%	12,900
Jun 24, 2025	20.78	20.85	20.53	20.53	20.46	-0.87%	8,300
Jun 23, 2025	20.49	20.85	20.49	20.71	20.64	1.12%	12,311
Jun 20, 2025	20.77	20.77	20.44	20.48	20.41	-0.58%	15,940
Jun 19, 2025	20.51	20.70	20.42	20.60	20.53	-0.19%	9,600
Jun 18, 2025	20.66	20.81	20.64	20.64	20.57	-0.05%	16,024
Jun 17, 2025	21.08	21.08	20.64	20.65	20.58	-2.04%	10,844
Jun 16, 2025	20.65	21.20	20.65	21.08	21.00	2.28%	46,209
Jun 13, 2025	20.84	20.92	20.61	20.61	20.54	-1.86%	36,821
Jun 12, 2025	21.04	21.18	20.92	21.00	20.92	-	49,000
Jun 11, 2025	21.06	21.15	20.81	21.00	20.92	-0.05%	37,800
Jun 10, 2025	20.79	21.14	20.79	21.01	20.93	0.72%	21,300
Jun 9, 2025	20.78	20.98	20.78	20.86	20.79	0.05%	21,333
Jun 6, 2025	20.84	21.00	20.78	20.85	20.78	-0.33%	22,600
Jun 5, 2025	20.76	21.14	20.62	20.92	20.85	0.38%	66,000
Jun 4, 2025	20.75	20.98	20.75	20.84	20.77	-0.05%	19,400
Jun 3, 2025	20.81	21.05	20.73	20.85	20.78	0.19%	17,800
Jun 2, 2025	20.68	21.00	20.64	20.81	20.74	-0.29%	38,100
May 30, 2025	21.13	21.13	20.81	20.87	20.80	-0.14%	40,300
May 29, 2025	20.61	21.32	20.61	20.90	20.83	1.21%	51,100