Chorus Aviation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.97	31.49	30.87	31.33	31.33	1.46%	46,942
Nov 5, 2026	31.62	31.62	30.49	30.88	30.88	-2.40%	34,698
Nov 4, 2026	31.45	31.70	30.86	31.64	31.64	1.15%	189,993
Nov 3, 2026	30.93	31.44	30.78	31.28	31.28	1.13%	43,112
Nov 2, 2026	29.85	31.25	29.85	30.93	30.93	3.65%	62,922
Oct 30, 2026	30.51	30.51	29.66	29.84	29.84	-3.74%	35,853
Oct 29, 2026	30.68	31.00	30.68	31.00	31.00	0.42%	37,417
Oct 28, 2026	30.50	30.99	30.45	30.87	30.87	1.21%	64,458
Oct 27, 2026	30.02	30.54	30.02	30.50	30.50	1.57%	56,223
Oct 26, 2026	29.73	30.26	29.73	30.03	30.03	0.98%	34,737
Oct 23, 2026	30.13	30.13	29.35	29.74	29.74	-1.52%	34,211
Oct 22, 2026	29.96	30.50	29.96	30.20	30.20	0.23%	81,302
Oct 21, 2026	29.57	30.49	29.57	30.13	30.13	2.24%	31,923
Oct 20, 2026	30.16	30.51	29.46	29.47	29.47	-2.38%	44,845
Oct 19, 2026	30.11	30.26	29.74	30.19	30.19	0.73%	30,548
Oct 16, 2026	30.02	30.48	29.92	29.97	29.97	-0.17%	74,110
Oct 15, 2026	29.59	30.09	29.59	30.02	30.02	1.21%	56,054
Oct 14, 2026	29.38	30.10	29.38	29.66	29.66	1.47%	92,168
Oct 13, 2026	28.72	29.58	28.67	29.23	29.23	1.99%	46,054
Oct 9, 2026	28.92	29.19	28.12	28.66	28.66	-1.38%	72,816
Oct 8, 2026	29.16	29.43	28.97	29.06	29.06	-0.82%	36,556
Oct 7, 2026	29.67	29.95	29.20	29.30	29.30	-1.81%	30,299
Oct 6, 2026	29.41	30.00	29.41	29.84	29.84	1.05%	35,926
Oct 5, 2026	28.81	29.70	28.81	29.53	29.53	1.69%	52,486
Oct 2, 2026	30.00	30.24	28.54	29.04	29.04	-2.68%	41,331
Oct 1, 2026	30.61	30.62	29.63	29.84	29.84	-2.52%	53,523
Sep 30, 2026	30.55	30.83	30.44	30.61	30.61	0.20%	40,918
Sep 29, 2026	30.50	31.10	30.31	30.55	30.55	0.86%	53,133
Sep 28, 2026	30.78	30.85	30.29	30.29	30.29	-2.26%	36,476
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