CHCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	20.23	20.26	18.66	18.78	18.78	-5.96%	16,288
Nov 4, 2026	19.54	20.17	19.54	19.97	19.97	3.69%	26,304
Nov 3, 2026	18.41	19.66	18.24	19.26	19.26	4.56%	50,472
Nov 2, 2026	17.96	18.64	17.95	18.42	18.42	2.56%	24,831
Oct 30, 2026	18.40	18.74	17.95	17.96	17.96	-3.85%	17,673
Oct 29, 2026	18.20	18.69	18.18	18.68	18.68	2.75%	20,431
Oct 28, 2026	18.10	18.20	17.81	18.18	18.18	0.89%	11,981
Oct 27, 2026	18.72	18.72	17.64	18.02	18.02	1.24%	22,623
Oct 26, 2026	17.35	17.98	17.35	17.80	17.80	2.24%	13,983
Oct 23, 2026	17.25	17.58	17.10	17.41	17.41	0.69%	11,884
Oct 22, 2026	17.33	17.53	17.16	17.29	17.29	-0.12%	12,368
Oct 21, 2026	17.48	17.50	17.01	17.31	17.31	-0.23%	14,444
Oct 20, 2026	17.53	17.80	17.21	17.35	17.35	1.46%	45,966
Oct 19, 2026	16.82	17.84	16.72	17.10	17.10	1.73%	29,638
Oct 16, 2026	17.26	17.37	16.80	16.81	16.81	-2.69%	12,948
Oct 15, 2026	17.57	17.63	17.00	17.28	17.28	-1.29%	24,394
Oct 14, 2026	18.39	18.39	17.01	17.50	17.50	-3.42%	51,312
Oct 13, 2026	18.31	18.55	18.00	18.12	18.12	-1.74%	21,450
Oct 12, 2026	18.95	19.00	18.17	18.44	18.44	-1.44%	21,802
Oct 9, 2026	19.00	19.57	18.41	18.71	18.71	0.86%	24,546
Oct 8, 2026	18.68	19.00	18.44	18.55	18.55	-1.43%	21,981
Oct 7, 2026	18.76	19.10	18.39	18.82	18.82	0.37%	56,222
Oct 6, 2026	19.17	19.40	18.57	18.75	18.75	-2.19%	18,378
Oct 5, 2026	18.89	19.93	18.67	19.17	19.17	2.13%	32,630
Oct 2, 2026	19.05	19.41	18.65	18.77	18.77	-1.37%	23,432
Oct 1, 2026	19.00	19.50	18.51	19.03	19.03	0.53%	46,954
Sep 30, 2026	19.42	19.68	18.85	18.93	18.93	-2.67%	40,252
Sep 29, 2026	19.51	19.77	19.17	19.45	19.45	-0.41%	47,584
Sep 28, 2026	19.47	20.04	19.08	19.53	19.53	1.03%	50,281
Sep 25, 2026	19.50	20.10	19.33	19.33	19.33	-0.36%	28,365
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