Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	22.60	22.74	22.50	22.59	22.59	-0.26%	24,462
Mar 17, 2026	22.47	22.96	22.47	22.65	22.65	0.44%	24,086
Mar 16, 2026	22.63	22.71	22.42	22.55	22.55	0.76%	51,228
Mar 13, 2026	22.82	23.03	22.26	22.38	22.38	-1.93%	44,256
Mar 12, 2026	22.75	22.95	22.68	22.82	22.71	-0.22%	41,149
Mar 11, 2026	22.51	23.02	22.51	22.87	22.76	1.15%	39,453
Mar 10, 2026	22.63	22.99	22.53	22.61	22.50	-0.04%	26,645
Mar 9, 2026	22.70	22.75	22.00	22.62	22.51	-1.82%	89,501
Mar 6, 2026	23.47	23.52	22.90	23.04	22.93	-3.11%	56,263
Mar 5, 2026	23.85	24.12	23.78	23.78	23.67	-0.13%	21,204
Mar 4, 2026	23.77	24.04	23.77	23.81	23.70	-1.20%	32,257
Mar 3, 2026	23.43	24.20	23.20	24.10	23.98	1.39%	47,952
Mar 2, 2026	23.42	24.19	23.12	23.77	23.66	-3.92%	67,484
Feb 27, 2026	24.92	25.04	24.74	24.74	24.62	-1.59%	37,970
Feb 26, 2026	24.66	25.14	24.66	25.14	25.02	1.09%	67,727
Feb 25, 2026	24.13	24.95	24.12	24.87	24.75	0.93%	106,618
Feb 24, 2026	24.61	24.93	24.52	24.64	24.52	-0.48%	52,881
Feb 23, 2026	24.03	24.76	24.03	24.76	24.64	2.53%	104,322
Feb 20, 2026	23.55	24.18	23.55	24.15	24.03	2.07%	97,797
Feb 19, 2026	22.39	23.71	22.39	23.66	23.55	7.50%	169,212
Feb 18, 2026	22.61	22.61	21.89	22.01	21.90	-2.65%	72,724
Feb 17, 2026	21.54	22.71	21.54	22.61	22.50	5.16%	76,794
Feb 13, 2026	20.90	21.67	20.80	21.50	21.40	2.14%	96,113
Feb 12, 2026	21.01	21.13	20.80	21.05	20.95	-0.14%	41,758
Feb 11, 2026	21.36	21.36	20.85	21.08	20.98	-0.80%	23,882
Feb 10, 2026	21.01	21.31	21.01	21.25	21.15	0.28%	18,098
Feb 9, 2026	21.31	21.31	21.06	21.19	21.09	-0.89%	31,556
Feb 6, 2026	21.48	21.48	21.07	21.38	21.28	-0.28%	54,783
Feb 5, 2026	21.60	21.70	21.25	21.44	21.34	-1.47%	20,857
Feb 4, 2026	21.65	21.82	21.55	21.76	21.66	0.32%	114,746
Feb 3, 2026	21.46	21.92	21.46	21.69	21.59	1.17%	22,977
Feb 2, 2026	21.14	21.85	20.99	21.44	21.34	0.89%	36,588
Jan 30, 2026	21.55	21.55	21.11	21.25	21.15	-1.39%	60,640
Jan 29, 2026	21.44	21.62	21.25	21.55	21.45	-0.42%	46,145
Jan 28, 2026	22.05	22.05	21.57	21.64	21.54	-2.52%	40,139
Jan 27, 2026	22.15	22.28	22.05	22.20	22.09	0.23%	17,255
Jan 26, 2026	22.02	22.27	21.98	22.15	22.04	-2.03%	30,585
Jan 23, 2026	22.09	22.75	21.98	22.61	22.50	1.80%	68,333
Jan 22, 2026	21.76	22.21	21.75	22.21	22.10	1.42%	20,058
Jan 21, 2026	21.73	22.00	21.56	21.90	21.79	-0.05%	14,579
Jan 20, 2026	21.90	21.98	21.65	21.91	21.80	-0.23%	17,056
Jan 19, 2026	21.72	22.00	21.72	21.96	21.85	-	8,240
Jan 16, 2026	21.64	21.97	21.55	21.96	21.85	2.57%	23,815
Jan 15, 2026	21.56	21.59	21.41	21.41	21.31	-0.05%	17,037
Jan 14, 2026	21.38	21.58	21.32	21.42	21.32	-0.37%	23,367
Jan 13, 2026	21.53	21.75	21.47	21.50	21.40	-0.92%	7,271
Jan 12, 2026	21.41	21.80	21.26	21.70	21.60	0.65%	31,271
Jan 9, 2026	21.45	21.60	21.35	21.56	21.46	-0.19%	17,684
Jan 8, 2026	21.36	21.71	21.36	21.60	21.50	0.23%	51,549
Jan 7, 2026	21.25	21.55	21.03	21.55	21.45	1.41%	17,858