ChronoScale Holdings Corporation (CHRN)

NASDAQ: CHRN · Real-Time Price · USD

14.88

-1.43 (-8.77%)

At close: Oct 14, 2026, 4:00 PM EDT

15.22

+0.34 (2.28%)

After-hours: Oct 14, 2026, 7:30 PM EDT

ChronoScale Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	16.00	16.19	14.77	14.88	14.88	-8.77%	214,822
Oct 13, 2026	17.80	17.80	15.32	16.31	16.31	-8.78%	309,505
Oct 12, 2026	18.34	18.49	17.86	17.88	17.88	-3.82%	93,510
Oct 9, 2026	19.13	19.46	18.21	18.59	18.59	-2.31%	108,182
Oct 8, 2026	19.41	19.88	18.49	19.03	19.03	-3.74%	125,318
Oct 7, 2026	18.44	20.15	18.44	19.77	19.77	2.54%	122,002
Oct 6, 2026	18.90	19.56	18.40	19.28	19.28	3.66%	99,236
Oct 5, 2026	19.19	19.75	18.32	18.60	18.60	-3.18%	132,172
Oct 2, 2026	19.97	20.93	19.10	19.21	19.21	-0.83%	155,847
Oct 1, 2026	19.73	20.22	18.75	19.37	19.37	-1.82%	98,322
Sep 30, 2026	19.64	20.42	19.50	19.73	19.73	-0.10%	67,128
Sep 29, 2026	20.04	20.33	18.94	19.75	19.75	-0.33%	78,195
Sep 28, 2026	19.51	20.20	19.00	19.82	19.82	-0.18%	92,765
Sep 25, 2026	21.99	21.99	19.65	19.85	19.85	-9.15%	169,738
Sep 24, 2026	20.27	22.58	20.27	21.85	21.85	6.53%	170,000
Sep 23, 2026	21.35	21.78	20.00	20.51	20.51	-3.25%	75,340
Sep 22, 2026	21.54	22.39	21.12	21.20	21.20	-2.26%	153,782
Sep 21, 2026	20.76	21.85	20.54	21.69	21.69	6.22%	120,836
Sep 18, 2026	20.17	20.69	19.50	20.42	20.42	1.44%	118,473
Sep 17, 2026	18.80	20.38	18.68	20.13	20.13	7.94%	130,142
Sep 16, 2026	18.16	18.78	17.90	18.65	18.65	4.42%	65,323
Sep 15, 2026	18.79	19.38	17.78	17.86	17.86	-5.05%	62,503
Sep 14, 2026	18.14	19.53	18.00	18.81	18.81	-1.00%	95,479
Sep 11, 2026	18.16	19.18	18.00	19.00	19.00	5.73%	93,551
Sep 10, 2026	18.00	18.61	17.76	17.97	17.97	-1.16%	101,731
Sep 9, 2026	20.87	21.23	17.88	18.18	18.18	-13.68%	326,513
Sep 8, 2026	20.07	22.00	19.65	21.06	21.06	3.95%	147,892
Sep 4, 2026	19.60	20.59	19.51	20.26	20.26	0.90%	138,626
Sep 3, 2026	19.01	20.66	18.80	20.08	20.08	5.63%	149,875
Sep 2, 2026	17.60	19.35	17.55	19.01	19.01	7.64%	110,532
Sep 1, 2026	17.90	18.30	17.30	17.66	17.66	-2.86%	153,918
Aug 31, 2026	19.46	19.46	17.40	18.18	18.18	-2.99%	194,204
Aug 28, 2026	21.54	22.22	18.54	18.74	18.74	-9.62%	205,167
Aug 27, 2026	22.36	24.37	20.65	20.74	20.74	-1.96%	258,307
Aug 26, 2026	21.35	22.14	20.14	21.15	21.15	-1.35%	121,477
Aug 25, 2026	22.86	23.73	21.25	21.44	21.44	-5.01%	224,566
Aug 24, 2026	23.00	25.00	22.27	22.57	22.57	-5.35%	122,677
Aug 21, 2026	24.49	24.90	23.60	23.85	23.85	-1.06%	133,411
Aug 20, 2026	24.61	24.83	23.30	24.10	24.10	1.69%	205,089
Aug 19, 2026	23.51	24.99	21.75	23.70	23.70	0.72%	235,588
Aug 18, 2026	21.57	24.03	20.80	23.53	23.53	6.04%	162,017
Aug 17, 2026	20.68	22.68	20.56	22.19	22.19	6.02%	107,362
Aug 14, 2026	20.63	21.70	20.55	20.93	20.93	1.50%	99,842
Aug 13, 2026	21.33	21.99	20.17	20.62	20.62	-0.82%	120,635
Aug 12, 2026	20.30	21.30	19.80	20.79	20.79	7.89%	135,808
Aug 11, 2026	19.50	20.93	18.93	19.27	19.27	-0.62%	171,897
Aug 10, 2026	20.70	22.47	19.06	19.39	19.39	-7.36%	361,279
Aug 7, 2026	20.78	22.00	20.73	20.93	20.93	3.36%	124,523
Aug 6, 2026	23.25	23.60	20.07	20.25	20.25	-13.35%	161,649
Aug 5, 2026	23.88	24.74	23.16	23.37	23.37	-4.42%	103,834