Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	30.20	30.73	30.20	30.40	30.40	0.66%	78,021
Aug 14, 2026	30.14	30.65	30.00	30.20	30.20	0.23%	121,590
Aug 13, 2026	29.95	30.65	29.95	30.13	30.13	0.60%	115,646
Aug 12, 2026	29.85	30.20	29.44	29.95	29.95	0.60%	128,114
Aug 11, 2026	29.02	29.85	29.02	29.77	29.77	2.30%	150,803
Aug 10, 2026	28.61	29.10	28.36	29.10	29.10	1.57%	128,309
Aug 7, 2026	27.90	28.65	27.90	28.65	28.65	2.14%	141,321
Aug 6, 2026	26.96	28.05	26.91	28.05	28.05	3.89%	170,380
Aug 5, 2026	25.60	27.00	25.60	27.00	27.00	9.18%	201,980
Aug 4, 2026	24.31	25.24	24.31	24.73	24.73	0.53%	30,063
Jul 31, 2026	24.78	25.00	24.60	24.60	24.60	-0.73%	20,948
Jul 30, 2026	25.13	25.28	24.77	24.78	24.78	-1.39%	20,910
Jul 29, 2026	24.51	25.37	24.51	25.13	25.13	-1.26%	47,867
Jul 28, 2026	24.47	25.45	24.47	25.45	25.45	2.79%	88,869
Jul 27, 2026	24.24	24.76	24.24	24.76	24.76	2.15%	33,269
Jul 24, 2026	23.76	24.46	23.76	24.24	24.24	1.17%	22,150
Jul 23, 2026	23.67	24.13	23.67	23.96	23.96	-1.60%	18,718
Jul 22, 2026	24.08	24.45	23.81	24.35	24.35	0.04%	11,367
Jul 21, 2026	24.24	24.68	24.23	24.34	24.34	0.37%	17,978
Jul 20, 2026	24.26	24.47	24.24	24.25	24.25	-0.25%	16,932
Jul 17, 2026	24.16	24.56	24.12	24.31	24.31	-1.78%	22,097
Jul 16, 2026	24.24	24.76	24.24	24.75	24.75	2.61%	40,503
Jul 15, 2026	23.77	24.41	23.77	24.12	24.12	0.50%	18,950
Jul 14, 2026	23.41	24.10	23.41	24.00	24.00	1.01%	37,037
Jul 13, 2026	23.96	24.31	23.58	23.76	23.76	-1.08%	45,655
Jul 10, 2026	24.42	24.43	24.02	24.02	24.02	-0.78%	22,291
Jul 9, 2026	23.90	24.57	23.90	24.21	24.21	0.33%	12,792
Jul 8, 2026	24.09	24.42	23.92	24.13	24.13	-0.33%	26,526
Jul 7, 2026	24.26	24.31	24.10	24.21	24.21	-0.74%	7,639
Jul 6, 2026	24.64	24.67	24.35	24.39	24.39	-1.61%	31,231
Jul 3, 2026	24.25	24.90	24.25	24.79	24.79	2.48%	15,764
Jul 2, 2026	24.37	24.40	24.17	24.19	24.19	-0.82%	16,242
Jun 30, 2026	24.55	24.68	24.23	24.39	24.39	-0.93%	15,126
Jun 29, 2026	24.99	25.09	24.62	24.62	24.62	0.24%	27,525
Jun 26, 2026	24.64	25.05	24.56	24.56	24.56	-0.77%	15,516
Jun 25, 2026	24.81	25.10	24.74	24.75	24.75	-0.28%	16,592
Jun 24, 2026	24.81	25.24	24.49	24.82	24.82	-0.04%	48,041
Jun 23, 2026	24.85	25.13	24.69	24.83	24.83	-0.72%	30,081
Jun 22, 2026	24.82	25.16	24.82	25.01	25.01	0.64%	20,514
Jun 19, 2026	24.52	25.03	24.52	24.85	24.85	0.28%	29,549
Jun 18, 2026	24.47	25.00	24.47	24.78	24.78	0.41%	34,154
Jun 17, 2026	24.69	24.91	24.67	24.68	24.68	-0.04%	11,701
Jun 16, 2026	24.25	24.99	24.25	24.69	24.69	0.04%	26,923
Jun 15, 2026	24.59	24.83	24.40	24.68	24.68	1.77%	20,924
Jun 12, 2026	24.11	24.72	24.11	24.36	24.25	-	9,776
Jun 11, 2026	24.25	24.57	24.25	24.36	24.25	-0.57%	45,214
Jun 10, 2026	24.26	24.70	24.26	24.50	24.39	-	37,598
Jun 9, 2026	24.10	24.75	24.10	24.50	24.39	-	30,087
Jun 8, 2026	23.62	24.57	23.62	24.50	24.39	2.55%	25,935
Jun 5, 2026	24.09	24.09	23.79	23.89	23.78	-0.83%	19,752