Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	21.13	21.13	20.81	20.87	20.87	-0.14%	39,804
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
Apr 7, 2025	17.62	18.52	17.62	18.28	18.28	-2.25%	77,930
Apr 4, 2025	18.99	19.20	18.38	18.70	18.70	-3.61%	79,146
Apr 3, 2025	19.10	19.71	18.75	19.40	19.40	0.83%	67,607
Apr 2, 2025	18.85	19.29	18.80	19.24	19.24	1.26%	30,224
Apr 1, 2025	18.86	19.45	18.78	19.00	19.00	0.32%	46,100
Mar 31, 2025	19.46	19.52	18.80	18.94	18.94	-3.86%	94,102
Mar 28, 2025	19.81	19.97	19.18	19.70	19.70	-1.45%	102,700
Mar 27, 2025	20.41	20.41	19.69	19.99	19.99	-2.44%	55,107
Mar 26, 2025	20.67	20.80	20.40	20.49	20.49	-0.92%	54,100
Mar 25, 2025	20.66	20.90	20.66	20.68	20.68	-0.34%	34,310
Mar 24, 2025	20.75	20.89	20.72	20.75	20.75	0.14%	19,400
Mar 21, 2025	20.81	20.98	20.65	20.72	20.72	-1.33%	51,421
Mar 20, 2025	20.49	21.07	20.49	21.00	21.00	1.30%	66,900