Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	20.66	20.81	20.64	20.64	20.64	-0.05%	15,831
Jun 17, 2025	21.08	21.08	20.64	20.65	20.65	-2.04%	10,844
Jun 16, 2025	20.65	21.20	20.65	21.08	21.08	2.28%	46,209
Jun 13, 2025	20.84	20.92	20.61	20.61	20.61	-1.86%	36,821
Jun 12, 2025	21.04	21.18	20.92	21.00	21.00	-	49,000
Jun 11, 2025	21.06	21.15	20.81	21.00	21.00	-0.05%	37,800
Jun 10, 2025	20.79	21.14	20.79	21.01	21.01	0.72%	21,300
Jun 9, 2025	20.78	20.98	20.78	20.86	20.86	0.05%	21,333
Jun 6, 2025	20.84	21.00	20.78	20.85	20.85	-0.33%	22,600
Jun 5, 2025	20.76	21.14	20.62	20.92	20.92	0.38%	66,000
Jun 4, 2025	20.75	20.98	20.75	20.84	20.84	-0.05%	19,400
Jun 3, 2025	20.81	21.05	20.73	20.85	20.85	0.19%	17,800
Jun 2, 2025	20.68	21.00	20.64	20.81	20.81	-0.29%	38,100
May 30, 2025	21.13	21.13	20.81	20.87	20.87	-0.14%	40,300
May 29, 2025	20.61	21.32	20.61	20.90	20.90	1.21%	51,100
May 28, 2025	20.45	20.97	20.37	20.65	20.65	1.08%	46,500
May 27, 2025	19.90	20.69	19.86	20.43	20.43	2.15%	68,615
May 26, 2025	20.02	20.20	20.00	20.00	20.00	-0.55%	6,000
May 23, 2025	20.12	20.25	19.95	20.11	20.11	-0.54%	23,108
May 22, 2025	19.95	20.36	19.95	20.22	20.22	-0.74%	19,100
May 21, 2025	19.65	20.40	19.65	20.37	20.37	3.66%	63,200
May 20, 2025	19.74	19.95	19.55	19.65	19.65	-1.70%	12,100
May 16, 2025	19.90	20.15	19.71	19.99	19.99	0.65%	50,210
May 15, 2025	20.02	20.02	19.82	19.86	19.86	-1.24%	9,000
May 14, 2025	20.27	20.27	19.75	20.11	20.11	1.21%	8,400
May 13, 2025	20.20	20.21	19.75	19.87	19.87	-1.63%	27,000
May 12, 2025	19.61	20.38	19.61	20.20	20.20	3.96%	50,202
May 9, 2025	20.04	20.19	19.43	19.43	19.43	-3.33%	62,117
May 8, 2025	19.31	20.24	19.20	20.10	20.10	4.69%	63,738
May 7, 2025	19.48	19.50	19.08	19.20	19.20	0.47%	17,817
May 6, 2025	19.03	19.30	18.98	19.11	19.11	0.05%	22,100
May 5, 2025	18.93	19.20	18.93	19.10	19.10	-0.05%	11,500
May 2, 2025	18.88	19.18	18.88	19.11	19.11	0.42%	19,219
May 1, 2025	18.66	19.28	18.66	19.03	19.03	2.15%	18,945
Apr 30, 2025	18.49	18.78	18.35	18.63	18.63	1.03%	21,100
Apr 29, 2025	18.56	18.69	18.44	18.44	18.44	-0.86%	10,520
Apr 28, 2025	18.61	18.88	18.56	18.60	18.60	-0.37%	59,611
Apr 25, 2025	18.73	18.97	18.65	18.67	18.67	-1.43%	14,402
Apr 24, 2025	18.52	19.09	18.40	18.94	18.94	1.83%	27,600
Apr 23, 2025	18.37	18.75	18.37	18.60	18.60	0.81%	26,428
Apr 22, 2025	18.26	18.55	18.14	18.45	18.45	1.26%	41,300
Apr 21, 2025	18.51	18.51	18.11	18.22	18.22	-2.04%	29,143
Apr 17, 2025	18.65	18.92	18.48	18.60	18.60	-0.59%	23,902
Apr 16, 2025	18.62	19.17	18.62	18.71	18.71	-0.05%	21,145
Apr 15, 2025	18.89	18.91	18.55	18.72	18.72	-0.05%	16,100
Apr 14, 2025	18.33	18.75	18.33	18.73	18.73	1.46%	11,100
Apr 11, 2025	18.05	19.03	18.05	18.46	18.46	0.38%	17,832
Apr 10, 2025	18.56	18.88	18.23	18.39	18.39	-3.57%	30,704
Apr 9, 2025	17.70	19.45	17.70	19.07	19.07	6.48%	78,927
Apr 8, 2025	18.36	19.07	17.73	17.91	17.91	-2.02%	59,400