CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	11.52	11.58	11.48	11.50	11.50	0.59%	164,141
Feb 24, 2026	11.49	11.55	11.41	11.43	11.43	-0.41%	182,386
Feb 23, 2026	11.54	11.71	11.47	11.48	11.48	-0.43%	240,790
Feb 20, 2026	11.59	11.59	11.45	11.53	11.53	-0.26%	131,446
Feb 19, 2026	11.58	11.60	11.51	11.56	11.56	-0.17%	164,684
Feb 18, 2026	11.67	11.75	11.51	11.58	11.58	-0.60%	183,588
Feb 17, 2026	11.68	11.70	11.54	11.65	11.65	-0.34%	329,610
Feb 13, 2026	11.34	11.70	11.31	11.69	11.69	1.65%	343,326
Feb 12, 2026	11.55	11.59	11.45	11.50	11.41	-0.26%	142,846
Feb 11, 2026	11.55	11.60	11.45	11.53	11.43	0.26%	173,711
Feb 10, 2026	11.48	11.56	11.41	11.50	11.41	0.44%	250,171
Feb 9, 2026	11.30	11.49	11.24	11.45	11.36	1.42%	214,656
Feb 6, 2026	11.11	11.32	11.11	11.29	11.20	2.08%	170,105
Feb 5, 2026	11.11	11.18	11.00	11.06	10.97	-0.72%	147,550
Feb 4, 2026	11.21	11.45	11.08	11.14	11.05	-1.42%	359,661
Feb 3, 2026	11.36	11.39	11.17	11.30	11.21	0.18%	139,231
Feb 2, 2026	11.13	11.32	11.13	11.28	11.19	0.45%	161,977
Jan 30, 2026	11.32	11.42	11.21	11.23	11.14	-1.40%	96,180
Jan 29, 2026	11.43	11.44	11.27	11.39	11.30	-0.09%	159,333
Jan 28, 2026	11.34	11.42	11.30	11.40	11.31	1.15%	164,577
Jan 27, 2026	11.30	11.34	11.27	11.27	11.18	0.27%	156,170
Jan 26, 2026	11.31	11.31	11.13	11.24	11.15	-0.44%	155,922
Jan 23, 2026	11.29	11.31	11.21	11.29	11.20	0.18%	185,211
Jan 22, 2026	11.17	11.30	11.17	11.27	11.18	0.90%	177,247
Jan 21, 2026	11.00	11.17	11.00	11.17	11.08	1.82%	205,589
Jan 20, 2026	11.03	11.15	10.96	10.97	10.88	-0.99%	385,192
Jan 16, 2026	11.11	11.15	11.06	11.08	10.99	0.36%	195,465
Jan 15, 2026	11.15	11.15	11.04	11.04	10.95	-0.54%	171,366
Jan 14, 2026	11.11	11.12	11.01	11.10	11.01	-0.18%	197,924
Jan 13, 2026	11.10	11.15	11.05	11.12	11.03	0.18%	210,427
Jan 12, 2026	11.06	11.10	11.01	11.10	11.01	0.18%	214,743
Jan 9, 2026	11.00	11.09	10.98	11.08	10.99	1.09%	372,374
Jan 8, 2026	10.98	11.00	10.89	10.96	10.87	-0.18%	202,408
Jan 7, 2026	10.96	11.00	10.90	10.98	10.89	0.46%	148,551
Jan 6, 2026	10.73	10.94	10.49	10.93	10.84	1.67%	168,015
Jan 5, 2026	10.65	10.77	10.61	10.75	10.66	1.42%	181,254
Jan 2, 2026	10.51	10.70	10.51	10.60	10.51	1.15%	180,874
Dec 31, 2025	10.53	10.63	10.46	10.48	10.39	-1.23%	225,158
Dec 30, 2025	10.69	10.74	10.60	10.61	10.52	-1.30%	180,946
Dec 29, 2025	10.79	10.87	10.69	10.75	10.57	-0.65%	164,704
Dec 26, 2025	10.87	10.92	10.78	10.82	10.64	-0.73%	150,592
Dec 24, 2025	10.86	10.93	10.85	10.90	10.71	-0.09%	104,817
Dec 23, 2025	10.94	10.94	10.86	10.91	10.72	-0.18%	161,145
Dec 22, 2025	10.90	11.00	10.86	10.93	10.74	0.64%	301,608
Dec 19, 2025	10.65	10.86	10.64	10.86	10.68	3.04%	322,589
Dec 18, 2025	10.48	10.59	10.45	10.54	10.36	0.86%	139,510
Dec 17, 2025	10.61	10.65	10.42	10.45	10.27	-0.95%	223,051
Dec 16, 2025	10.49	10.55	10.45	10.55	10.37	0.38%	240,492
Dec 15, 2025	10.71	10.72	10.51	10.51	10.33	-2.05%	262,894
Dec 12, 2025	10.76	10.82	10.66	10.73	10.55	-1.29%	148,714