CHCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	16.70	16.70	16.08	16.09	16.09	-3.04%	33,996
Jul 1, 2026	16.19	17.04	15.97	16.60	16.60	3.78%	29,967
Jun 30, 2026	15.69	17.00	15.69	15.99	15.99	0.72%	24,927
Jun 29, 2026	15.30	16.00	14.86	15.88	15.88	2.75%	35,325
Jun 26, 2026	14.05	16.00	14.05	15.45	15.45	9.96%	432,854
Jun 25, 2026	14.71	15.31	14.01	14.05	14.05	-4.81%	31,614
Jun 24, 2026	15.07	15.38	14.76	14.76	14.76	-1.99%	28,402
Jun 23, 2026	15.15	15.50	14.55	15.06	15.06	0.40%	27,581
Jun 22, 2026	15.00	15.22	14.90	15.00	15.00	-	24,009
Jun 18, 2026	14.67	15.11	14.59	15.00	15.00	2.25%	20,005
Jun 17, 2026	14.78	15.70	14.56	14.67	14.67	-2.46%	20,043
Jun 16, 2026	15.84	15.84	15.03	15.04	15.04	-3.53%	22,565
Jun 15, 2026	15.85	16.08	15.53	15.59	15.59	-0.13%	9,778
Jun 12, 2026	15.90	16.50	15.61	15.61	15.61	-3.64%	22,123
Jun 11, 2026	16.20	16.50	15.91	16.20	16.20	2.02%	12,764
Jun 10, 2026	15.93	16.13	15.75	15.88	15.88	2.06%	12,271
Jun 9, 2026	16.51	16.51	15.30	15.56	15.56	0.84%	28,047
Jun 8, 2026	16.19	16.20	15.27	15.43	15.43	-6.71%	15,846
Jun 5, 2026	15.91	16.80	15.51	16.54	16.54	3.96%	17,164
Jun 4, 2026	15.61	15.96	15.37	15.91	15.91	1.79%	13,492
Jun 3, 2026	15.11	16.00	15.11	15.63	15.63	-1.01%	8,103
Jun 2, 2026	15.57	16.46	15.10	15.79	15.79	3.20%	9,632
Jun 1, 2026	15.82	15.82	15.30	15.30	15.30	0.39%	7,897
May 29, 2026	15.74	15.74	15.11	15.24	15.24	-3.79%	4,855
May 28, 2026	16.08	16.55	15.29	15.84	15.84	-2.37%	8,922
May 27, 2026	16.49	16.49	15.66	16.23	16.23	0.53%	10,795
May 26, 2026	15.07	16.81	14.85	16.14	16.14	8.61%	39,737
May 22, 2026	14.58	15.18	14.29	14.86	14.86	7.37%	9,962
May 21, 2026	15.89	15.97	13.24	13.84	13.84	-12.24%	32,756
May 20, 2026	15.72	15.92	15.57	15.77	15.77	-1.31%	7,736
May 19, 2026	15.56	16.54	15.50	15.98	15.98	0.63%	13,793
May 18, 2026	16.18	16.65	15.29	15.88	15.88	-2.58%	11,026
May 15, 2026	17.36	17.36	16.12	16.30	16.30	-6.48%	9,017
May 14, 2026	16.95	17.50	16.95	17.43	17.43	2.41%	3,180
May 13, 2026	17.17	17.44	16.90	17.02	17.02	0.71%	2,331
May 12, 2026	16.66	17.21	16.20	16.90	16.90	1.44%	26,913
May 11, 2026	17.38	17.38	16.40	16.66	16.66	-2.29%	4,703
May 8, 2026	17.25	17.37	16.82	17.05	17.05	-1.84%	3,706
May 7, 2026	17.41	17.48	16.50	17.37	17.37	0.09%	9,574
May 6, 2026	17.00	17.58	16.69	17.36	17.36	2.09%	20,105
May 5, 2026	15.33	17.40	15.33	17.00	17.00	9.54%	19,014
May 4, 2026	15.69	16.54	15.52	15.52	15.52	-2.45%	11,675
May 1, 2026	15.95	16.25	15.71	15.91	15.91	-0.56%	8,111
Apr 30, 2026	15.98	16.60	15.49	16.00	16.00	1.33%	6,100
Apr 29, 2026	15.56	16.96	15.49	15.79	15.79	-4.65%	11,172
Apr 28, 2026	16.72	17.05	16.42	16.56	16.56	-2.30%	7,312
Apr 27, 2026	17.11	17.25	16.48	16.95	16.95	-0.59%	12,051
Apr 24, 2026	17.11	17.32	16.10	17.05	17.05	-2.46%	25,652
Apr 23, 2026	17.24	17.48	16.90	17.48	17.48	1.10%	9,294
Apr 22, 2026	17.93	18.03	17.29	17.29	17.29	-2.43%	13,724