Skip to main content
logo
ChronoScale Holdings Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
21.85
+1.34 (6.53%)
At close: Sep 24, 2026, 4:00 PM EDT
22.00
+0.15 (0.69%)
After-hours: Sep 24, 2026, 7:56 PM EDT

ChronoScale Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202620.2722.5820.2721.7121.715.85%169,577
Sep 23, 202621.3521.7820.0020.5120.51-3.25%75,096
Sep 22, 202621.5422.3921.1221.2021.20-2.26%153,059
Sep 21, 202620.7621.8520.5421.6921.696.22%120,767
Sep 18, 202620.1720.6919.5020.4220.421.44%118,128
Sep 17, 202618.8020.3818.6820.1320.137.94%130,142
Sep 16, 202618.1618.7817.9018.6518.654.42%65,323
Sep 15, 202618.7919.3817.7817.8617.86-5.05%62,503
Sep 14, 202618.1419.5318.0018.8118.81-1.00%95,479
Sep 11, 202618.1619.1818.0019.0019.005.73%93,551
Sep 10, 202618.0018.6117.7617.9717.97-1.16%101,731
Sep 9, 202620.8721.2317.8818.1818.18-13.68%326,513
Sep 8, 202620.0722.0019.6521.0621.063.95%147,892
Sep 4, 202619.6020.5919.5120.2620.260.90%138,626
Sep 3, 202619.0120.6618.8020.0820.085.63%149,875
Sep 2, 202617.6019.3517.5519.0119.017.64%110,532
Sep 1, 202617.9018.3017.3017.6617.66-2.86%153,918
Aug 31, 202619.4619.4617.4018.1818.18-2.99%194,204
Aug 28, 202621.5422.2218.5418.7418.74-9.62%205,167
Aug 27, 202622.3624.3720.6520.7420.74-1.96%258,307
Aug 26, 202621.3522.1420.1421.1521.15-1.35%121,477
Aug 25, 202622.8623.7321.2521.4421.44-5.01%224,566
Aug 24, 202623.0025.0022.2722.5722.57-5.35%122,677
Aug 21, 202624.4924.9023.6023.8523.85-1.06%133,411
Aug 20, 202624.6124.8323.3024.1024.101.69%205,089
Aug 19, 202623.5124.9921.7523.7023.700.72%235,588
Aug 18, 202621.5724.0320.8023.5323.536.04%162,017
Aug 17, 202620.6822.6820.5622.1922.196.02%107,362
Aug 14, 202620.6321.7020.5520.9320.931.50%99,842
Aug 13, 202621.3321.9920.1720.6220.62-0.82%120,635
Aug 12, 202620.3021.3019.8020.7920.797.89%135,808
Aug 11, 202619.5020.9318.9319.2719.27-0.62%171,897
Aug 10, 202620.7022.4719.0619.3919.39-7.36%361,279
Aug 7, 202620.7822.0020.7320.9320.933.36%124,523
Aug 6, 202623.2523.6020.0720.2520.25-13.35%161,649
Aug 5, 202623.8824.7423.1623.3723.37-4.42%103,834
Aug 4, 202623.8924.9322.2324.4524.452.17%248,460
Aug 3, 202621.9123.9921.7523.9323.938.62%124,191
Jul 31, 202621.5022.5020.5122.0322.034.61%113,972
Jul 30, 202619.0921.3319.0921.0621.0613.71%125,392
Jul 29, 202618.6820.8818.3118.5218.52-8.45%134,762
Jul 28, 202619.8920.3617.1120.2320.23-0.15%301,654
Jul 27, 202621.6422.2020.0020.2620.26-5.77%243,071
Jul 24, 202623.0624.4421.1621.5021.50-4.74%176,793
Jul 23, 202626.0026.5522.3722.5722.57-11.63%308,520
Jul 22, 202624.3426.7624.0125.5425.540.63%170,318
Jul 21, 202628.3629.4523.6325.3825.38-12.15%463,221
Jul 20, 202626.8829.5025.6528.8928.899.31%307,316
Jul 17, 202624.7926.8622.2526.4326.432.80%365,731
Jul 16, 202626.0327.4823.2925.7125.71-13.23%707,953