Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.66	25.14	24.66	25.14	-	1.09%	60,110
Feb 25, 2026	24.13	24.95	24.12	24.87	24.87	0.93%	106,618
Feb 24, 2026	24.61	24.93	24.52	24.64	24.64	-0.48%	52,881
Feb 23, 2026	24.03	24.76	24.03	24.76	24.76	2.53%	104,322
Feb 20, 2026	23.55	24.18	23.55	24.15	24.15	2.07%	97,797
Feb 19, 2026	22.39	23.71	22.39	23.66	23.66	7.50%	168,712
Feb 18, 2026	22.61	22.61	21.89	22.01	22.01	-2.65%	72,724
Feb 17, 2026	21.54	22.71	21.54	22.61	22.61	5.16%	76,794
Feb 13, 2026	20.90	21.67	20.80	21.50	21.50	2.14%	96,113
Feb 12, 2026	21.01	21.13	20.80	21.05	21.05	-0.14%	41,758
Feb 11, 2026	21.36	21.36	20.85	21.08	21.08	-0.80%	23,882
Feb 10, 2026	21.01	21.31	21.01	21.25	21.25	0.28%	18,098
Feb 9, 2026	21.31	21.31	21.06	21.19	21.19	-0.89%	31,556
Feb 6, 2026	21.48	21.48	21.07	21.38	21.38	-0.28%	54,783
Feb 5, 2026	21.60	21.70	21.25	21.44	21.44	-1.47%	20,857
Feb 4, 2026	21.65	21.82	21.55	21.76	21.76	0.32%	114,746
Feb 3, 2026	21.46	21.92	21.46	21.69	21.69	1.17%	22,977
Feb 2, 2026	21.14	21.85	20.99	21.44	21.44	0.89%	36,588
Jan 30, 2026	21.55	21.55	21.11	21.25	21.25	-1.39%	60,640
Jan 29, 2026	21.44	21.62	21.25	21.55	21.55	-0.42%	46,145
Jan 28, 2026	22.05	22.05	21.57	21.64	21.64	-2.52%	37,639
Jan 27, 2026	22.15	22.28	22.05	22.20	22.20	0.23%	17,255
Jan 26, 2026	22.02	22.27	21.98	22.15	22.15	-2.03%	30,585
Jan 23, 2026	22.09	22.75	21.98	22.61	22.61	1.80%	68,333
Jan 22, 2026	21.76	22.21	21.75	22.21	22.21	1.42%	20,058
Jan 21, 2026	21.73	22.00	21.56	21.90	21.90	-0.05%	14,579
Jan 20, 2026	21.90	21.98	21.65	21.91	21.91	-0.23%	17,056
Jan 19, 2026	21.72	22.00	21.72	21.96	21.96	-	8,240
Jan 16, 2026	21.64	21.97	21.55	21.96	21.96	2.57%	23,815
Jan 15, 2026	21.56	21.59	21.41	21.41	21.41	-0.05%	17,037
Jan 14, 2026	21.38	21.58	21.32	21.42	21.42	-0.37%	23,378
Jan 13, 2026	21.53	21.75	21.47	21.50	21.50	-0.92%	7,271
Jan 12, 2026	21.41	21.80	21.26	21.70	21.70	0.65%	28,371
Jan 9, 2026	21.45	21.60	21.35	21.56	21.56	-0.19%	14,484
Jan 8, 2026	21.36	21.71	21.36	21.60	21.60	0.23%	51,549
Jan 7, 2026	21.25	21.55	21.03	21.55	21.55	1.41%	17,858
Jan 6, 2026	21.39	21.54	21.05	21.25	21.25	-0.23%	16,982
Jan 5, 2026	21.22	21.56	21.22	21.30	21.30	-1.34%	16,696
Jan 2, 2026	21.45	21.67	21.37	21.59	21.59	0.65%	16,337
Dec 31, 2025	21.54	21.71	21.44	21.45	21.45	-0.42%	12,485
Dec 30, 2025	20.92	21.71	20.92	21.54	21.54	2.18%	45,445
Dec 29, 2025	21.19	21.20	20.94	21.08	21.08	-0.28%	21,237
Dec 24, 2025	20.85	21.25	20.84	21.14	21.14	0.67%	40,071
Dec 23, 2025	21.01	21.25	20.97	21.00	21.00	-0.94%	54,512
Dec 22, 2025	21.13	21.38	21.13	21.20	21.20	0.43%	18,087
Dec 19, 2025	21.34	21.44	21.11	21.11	21.11	-1.63%	54,307
Dec 18, 2025	21.35	21.50	21.31	21.46	21.46	0.52%	17,622
Dec 17, 2025	21.52	21.68	21.35	21.35	21.35	-0.79%	7,397
Dec 16, 2025	21.49	21.65	21.38	21.52	21.52	-0.46%	20,715
Dec 15, 2025	21.68	21.68	21.45	21.62	21.62	-	27,452