CHCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.50	20.10	19.33	19.33	19.33	-0.36%	28,363
Sep 24, 2026	19.81	20.33	19.40	19.40	19.40	-1.52%	51,392
Sep 23, 2026	20.23	20.50	19.51	19.70	19.70	-4.09%	70,073
Sep 22, 2026	20.62	21.04	20.38	20.54	20.54	2.34%	31,746
Sep 21, 2026	20.96	21.19	20.07	20.07	20.07	-4.75%	33,756
Sep 18, 2026	20.11	21.48	20.11	21.07	21.07	3.95%	73,419
Sep 17, 2026	20.48	21.00	20.11	20.27	20.27	0.60%	26,405
Sep 16, 2026	20.35	21.06	20.08	20.15	20.15	-0.44%	68,149
Sep 15, 2026	19.03	20.29	19.03	20.24	20.24	5.36%	62,266
Sep 14, 2026	20.00	20.16	19.21	19.21	19.21	-4.29%	25,739
Sep 11, 2026	21.31	21.45	19.90	20.07	20.07	-4.47%	38,535
Sep 10, 2026	20.69	22.07	20.50	21.01	21.01	1.69%	72,818
Sep 9, 2026	21.80	21.80	20.25	20.66	20.66	-1.48%	126,566
Sep 8, 2026	21.19	21.42	20.54	20.97	20.97	-0.85%	39,952
Sep 4, 2026	21.07	21.69	20.39	21.15	21.15	1.00%	24,024
Sep 3, 2026	20.00	21.29	19.55	20.94	20.94	4.60%	59,822
Sep 2, 2026	20.62	20.74	19.98	20.02	20.02	0.91%	23,568
Sep 1, 2026	19.72	20.52	19.44	19.84	19.84	0.40%	45,305
Aug 31, 2026	19.85	20.79	19.61	19.76	19.76	-1.45%	60,461
Aug 28, 2026	20.30	20.30	19.44	20.05	20.05	0.91%	46,996
Aug 27, 2026	19.51	20.40	19.22	19.87	19.87	1.95%	26,826
Aug 26, 2026	19.52	19.75	18.86	19.49	19.49	-0.15%	36,733
Aug 25, 2026	17.80	19.61	17.75	19.52	19.52	10.53%	89,743
Aug 24, 2026	18.36	18.47	17.47	17.66	17.66	-3.39%	45,286
Aug 21, 2026	18.57	18.60	18.06	18.28	18.28	-1.51%	14,059
Aug 20, 2026	19.17	19.89	18.56	18.56	18.56	-2.11%	27,566
Aug 19, 2026	18.89	19.97	18.86	18.96	18.96	-0.52%	21,727
Aug 18, 2026	18.66	19.16	18.25	19.06	19.06	1.55%	36,101
Aug 17, 2026	17.62	18.99	17.62	18.77	18.77	10.22%	69,913
Aug 14, 2026	16.88	17.31	16.30	17.03	17.03	0.89%	24,750
Aug 13, 2026	16.49	18.42	16.13	16.88	16.88	13.67%	103,480
Aug 12, 2026	15.00	15.27	14.75	14.85	14.85	-0.13%	8,073
Aug 11, 2026	15.01	15.15	14.81	14.87	14.87	-1.00%	13,205
Aug 10, 2026	14.72	15.25	14.49	15.02	15.02	0.47%	23,222
Aug 7, 2026	15.18	15.18	14.82	14.95	14.95	-0.47%	7,669
Aug 6, 2026	15.43	15.50	14.90	15.02	15.02	-2.85%	12,000
Aug 5, 2026	15.53	15.84	15.16	15.46	15.46	0.91%	10,310
Aug 4, 2026	14.44	15.34	14.44	15.32	15.32	6.09%	25,899
Aug 3, 2026	14.10	14.88	14.10	14.44	14.44	2.41%	30,506
Jul 31, 2026	14.30	14.94	14.08	14.10	14.10	-4.08%	41,548
Jul 30, 2026	14.91	15.22	14.25	14.70	14.70	-0.94%	20,669
Jul 29, 2026	15.39	15.39	14.50	14.84	14.84	-2.72%	41,294
Jul 28, 2026	14.82	15.54	14.74	15.26	15.26	1.03%	38,008
Jul 27, 2026	15.09	15.25	14.68	15.10	15.10	1.89%	20,831
Jul 24, 2026	15.27	15.38	14.82	14.82	14.82	-1.72%	16,566
Jul 23, 2026	14.91	15.53	14.65	15.08	15.08	0.20%	39,968
Jul 22, 2026	15.59	15.68	15.05	15.05	15.05	-2.53%	33,229
Jul 21, 2026	15.19	15.85	15.13	15.44	15.44	2.39%	61,976
Jul 20, 2026	15.75	15.75	15.06	15.08	15.08	-4.25%	36,359
Jul 17, 2026	15.76	16.20	15.75	15.75	15.75	-0.94%	16,039