CHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.39	12.39	12.03	12.07	12.07	-3.05%	119,737
May 14, 2026	12.54	12.57	12.42	12.45	12.45	-0.95%	214,765
May 13, 2026	12.51	12.61	12.34	12.57	12.48	0.72%	138,394
May 12, 2026	12.64	12.69	12.33	12.48	12.39	-1.03%	222,447
May 11, 2026	12.49	12.70	12.47	12.61	12.52	1.12%	198,611
May 8, 2026	12.40	12.49	12.37	12.47	12.38	0.97%	114,882
May 7, 2026	12.46	12.48	12.25	12.35	12.26	-1.28%	163,294
May 6, 2026	12.38	12.53	12.23	12.51	12.42	1.71%	253,474
May 5, 2026	12.30	12.32	12.24	12.30	12.21	0.74%	223,502
May 4, 2026	12.26	12.30	12.15	12.21	12.12	-0.16%	189,766
May 1, 2026	12.20	12.25	12.13	12.23	12.14	0.41%	104,639
Apr 30, 2026	12.06	12.18	12.02	12.18	12.09	1.50%	132,936
Apr 29, 2026	12.05	12.11	11.92	12.00	11.91	-0.08%	166,703
Apr 28, 2026	12.05	12.07	11.93	12.01	11.92	-0.66%	120,883
Apr 27, 2026	12.08	12.15	11.98	12.09	12.00	0.50%	184,296
Apr 24, 2026	12.03	12.10	11.95	12.03	11.94	0.17%	94,102
Apr 23, 2026	12.10	12.13	11.90	12.01	11.92	-0.74%	191,787
Apr 22, 2026	12.05	12.15	11.94	12.10	12.01	1.00%	125,899
Apr 21, 2026	11.99	12.15	11.94	11.98	11.89	0.34%	328,441
Apr 20, 2026	11.79	11.95	11.76	11.94	11.85	1.19%	235,078
Apr 17, 2026	11.83	11.89	11.78	11.80	11.71	0.17%	154,717
Apr 16, 2026	11.75	11.80	11.67	11.78	11.69	0.34%	145,999
Apr 15, 2026	11.76	11.83	11.62	11.74	11.65	0.34%	236,383
Apr 14, 2026	11.67	11.83	11.67	11.70	11.61	-0.09%	162,979
Apr 13, 2026	11.68	11.73	11.57	11.71	11.53	0.17%	206,359
Apr 10, 2026	11.81	11.81	11.66	11.69	11.51	-0.51%	244,753
Apr 9, 2026	11.72	11.81	11.61	11.75	11.57	1.29%	320,026
Apr 8, 2026	11.75	12.13	11.53	11.60	11.42	2.47%	381,033
Apr 7, 2026	11.21	11.35	11.09	11.32	11.14	0.98%	337,442
Apr 6, 2026	11.18	11.25	11.06	11.21	11.04	0.27%	194,982
Apr 2, 2026	10.93	11.20	10.86	11.18	11.01	0.81%	135,733
Apr 1, 2026	10.74	11.12	10.64	11.09	10.92	3.26%	218,008
Mar 31, 2026	10.37	10.79	10.37	10.74	10.57	3.77%	221,010
Mar 30, 2026	10.56	10.62	10.26	10.35	10.19	-1.90%	231,025
Mar 27, 2026	10.90	10.90	10.50	10.55	10.39	-3.65%	279,621
Mar 26, 2026	11.07	11.16	10.86	10.95	10.78	-1.79%	154,150
Mar 25, 2026	11.10	11.30	11.10	11.15	10.98	0.45%	201,761
Mar 24, 2026	11.05	11.24	11.00	11.10	10.93	0.45%	106,823
Mar 23, 2026	11.16	11.31	11.05	11.05	10.88	0.09%	206,290
Mar 20, 2026	11.33	11.45	11.00	11.04	10.87	-2.13%	274,019
Mar 19, 2026	11.27	11.44	11.14	11.28	11.10	-0.44%	137,233
Mar 18, 2026	11.32	11.42	11.30	11.33	11.15	-0.09%	192,457
Mar 17, 2026	11.36	11.44	11.24	11.34	11.16	0.35%	163,481
Mar 16, 2026	11.25	11.31	11.19	11.30	11.12	1.71%	158,274
Mar 13, 2026	11.20	11.30	11.04	11.11	10.94	-0.89%	168,314
Mar 12, 2026	11.26	11.46	11.15	11.21	10.94	-1.32%	100,159
Mar 11, 2026	11.49	11.49	11.28	11.36	11.09	0.62%	326,284
Mar 10, 2026	11.04	11.41	11.03	11.29	11.02	2.73%	296,577
Mar 9, 2026	11.06	11.10	10.83	10.99	10.73	-1.52%	231,017
Mar 6, 2026	11.26	11.30	11.13	11.16	10.89	-2.06%	171,726