Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	30.78	30.84	30.43	30.60	-	-1.26%	13,560
Sep 25, 2026	30.51	31.20	30.37	30.99	30.99	1.61%	107,593
Sep 24, 2026	29.44	30.56	29.44	30.50	30.50	2.04%	89,240
Sep 23, 2026	29.72	30.28	29.72	29.89	29.89	-0.03%	100,691
Sep 22, 2026	29.01	29.99	29.01	29.90	29.90	2.43%	40,798
Sep 21, 2026	28.34	29.49	28.34	29.19	29.19	3.07%	55,193
Sep 18, 2026	28.30	28.68	28.30	28.32	28.32	0.04%	28,479
Sep 17, 2026	28.54	28.57	28.21	28.31	28.31	0.04%	20,792
Sep 16, 2026	27.54	28.70	27.54	28.30	28.30	2.06%	37,610
Sep 15, 2026	27.47	27.95	27.42	27.73	27.73	-0.25%	31,341
Sep 14, 2026	27.76	28.33	27.76	27.91	27.80	-0.57%	32,460
Sep 11, 2026	27.51	28.18	27.51	28.07	27.96	2.07%	34,437
Sep 10, 2026	27.61	27.90	27.50	27.50	27.39	-1.72%	29,493
Sep 9, 2026	27.99	28.00	27.53	27.98	27.87	0.32%	43,046
Sep 8, 2026	27.86	28.18	27.50	27.89	27.78	-0.32%	32,083
Sep 4, 2026	27.62	28.23	27.62	27.98	27.87	-0.18%	27,542
Sep 3, 2026	27.77	28.06	27.54	28.03	27.92	0.86%	25,980
Sep 2, 2026	27.90	28.17	27.76	27.79	27.68	0.22%	36,571
Sep 1, 2026	27.88	28.08	27.62	27.73	27.62	-0.86%	45,774
Aug 31, 2026	28.38	28.75	27.87	27.97	27.86	-1.17%	58,608
Aug 28, 2026	28.80	29.00	28.22	28.30	28.19	-1.67%	49,250
Aug 27, 2026	28.49	28.88	28.21	28.78	28.67	0.88%	35,904
Aug 26, 2026	28.90	28.95	28.43	28.53	28.42	-1.14%	26,845
Aug 25, 2026	29.33	29.53	28.86	28.86	28.75	-0.93%	74,297
Aug 24, 2026	29.00	29.42	28.89	29.13	29.02	-0.41%	62,939
Aug 21, 2026	28.75	29.49	28.75	29.25	29.13	1.74%	53,875
Aug 20, 2026	29.39	29.56	28.35	28.75	28.64	-2.67%	80,577
Aug 19, 2026	29.85	30.25	29.27	29.54	29.42	-1.27%	68,744
Aug 18, 2026	30.39	30.39	29.51	29.92	29.80	-1.58%	54,867
Aug 17, 2026	30.20	30.73	30.20	30.40	30.28	0.66%	78,021
Aug 14, 2026	30.14	30.65	30.00	30.20	30.08	0.23%	121,590
Aug 13, 2026	29.95	30.65	29.95	30.13	30.01	0.60%	115,646
Aug 12, 2026	29.85	30.20	29.44	29.95	29.83	0.60%	128,114
Aug 11, 2026	29.02	29.85	29.02	29.77	29.65	2.30%	150,803
Aug 10, 2026	28.61	29.10	28.36	29.10	28.99	1.57%	128,309
Aug 7, 2026	27.90	28.65	27.90	28.65	28.54	2.14%	141,321
Aug 6, 2026	26.96	28.05	26.91	28.05	27.94	3.89%	170,377
Aug 5, 2026	25.60	27.00	25.60	27.00	26.89	9.18%	201,980
Aug 4, 2026	24.31	25.24	24.31	24.73	24.63	0.53%	30,062
Jul 31, 2026	24.78	25.00	24.60	24.60	24.50	-0.73%	20,948
Jul 30, 2026	25.13	25.28	24.77	24.78	24.68	-1.39%	20,909
Jul 29, 2026	24.51	25.37	24.51	25.13	25.03	-1.26%	47,867
Jul 28, 2026	24.47	25.45	24.47	25.45	25.35	2.79%	88,869
Jul 27, 2026	24.24	24.76	24.24	24.76	24.66	2.15%	33,269
Jul 24, 2026	23.76	24.46	23.76	24.24	24.14	1.17%	22,150
Jul 23, 2026	23.67	24.13	23.67	23.96	23.87	-1.60%	18,718
Jul 22, 2026	24.08	24.45	23.81	24.35	24.25	0.04%	11,367
Jul 21, 2026	24.24	24.68	24.23	24.34	24.24	0.37%	17,978
Jul 20, 2026	24.26	24.47	24.24	24.25	24.15	-0.25%	16,932
Jul 17, 2026	24.16	24.56	24.12	24.31	24.21	-1.78%	22,097