ChronoScale Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
15.16
-0.33 (-2.13%)
At close: May 26, 2026, 4:00 PM EDT
15.81
+0.65 (4.29%)
After-hours: May 26, 2026, 7:36 PM EDT
ChronoScale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.50 | 15.92 | 15.03 | 15.16 | 15.16 | -2.10% | 161,424 |
| May 22, 2026 | 15.93 | 16.63 | 15.35 | 15.49 | 15.49 | -2.61% | 180,551 |
| May 21, 2026 | 15.52 | 16.29 | 13.50 | 15.90 | 15.90 | 0.82% | 415,732 |
| May 20, 2026 | 15.90 | 16.34 | 15.26 | 15.77 | 15.77 | 1.25% | 135,131 |
| May 19, 2026 | 15.39 | 15.83 | 15.01 | 15.58 | 15.58 | -1.61% | 123,050 |
| May 18, 2026 | 18.07 | 18.07 | 15.28 | 15.83 | 15.83 | -7.97% | 314,667 |
| May 15, 2026 | 18.00 | 19.69 | 17.03 | 17.20 | 17.20 | -4.02% | 334,216 |
| May 14, 2026 | 16.65 | 20.34 | 16.26 | 17.92 | 17.92 | 7.76% | 619,271 |
| May 13, 2026 | 13.76 | 17.00 | 13.02 | 16.63 | 16.63 | 16.46% | 729,646 |
| May 12, 2026 | 14.71 | 15.29 | 13.69 | 14.28 | 14.28 | -1.01% | 263,862 |
| May 11, 2026 | 16.01 | 16.60 | 14.32 | 14.43 | 14.43 | -7.35% | 532,688 |
| May 8, 2026 | 15.72 | 16.09 | 15.09 | 15.57 | 15.57 | 3.80% | 371,167 |
| May 7, 2026 | 13.95 | 16.41 | 13.76 | 15.00 | 15.00 | 9.81% | 562,690 |
| May 6, 2026 | 14.06 | 14.20 | 12.55 | 13.66 | 13.66 | 3.33% | 630,703 |
| May 5, 2026 | 14.80 | 15.33 | 12.27 | 13.22 | 13.22 | 12.03% | 506,254 |
| May 4, 2026 | 11.65 | 11.80 | 10.56 | 11.80 | 11.80 | 0.08% | 100,566 |
| May 1, 2026 | 12.26 | 12.31 | 10.98 | 11.79 | 11.79 | -1.83% | 47,622 |
| Apr 30, 2026 | 11.45 | 12.28 | 11.45 | 12.01 | 12.01 | 4.98% | 45,289 |
| Apr 29, 2026 | 11.20 | 11.62 | 10.96 | 11.44 | 11.44 | 2.05% | 26,487 |
| Apr 28, 2026 | 11.50 | 11.64 | 10.85 | 11.21 | 11.21 | -1.41% | 45,955 |
| Apr 27, 2026 | 11.04 | 11.38 | 10.84 | 11.37 | 11.37 | 3.46% | 23,393 |
| Apr 24, 2026 | 10.71 | 11.49 | 10.71 | 10.99 | 10.99 | 1.48% | 24,249 |
| Apr 23, 2026 | 11.40 | 11.46 | 10.57 | 10.83 | 10.83 | -4.83% | 42,355 |
| Apr 22, 2026 | 11.41 | 12.09 | 11.11 | 11.38 | 11.38 | 2.34% | 44,550 |
| Apr 21, 2026 | 11.47 | 11.69 | 11.00 | 11.12 | 11.12 | -2.28% | 33,151 |
| Apr 20, 2026 | 10.64 | 11.44 | 10.34 | 11.38 | 11.38 | 5.27% | 45,649 |
| Apr 17, 2026 | 10.49 | 11.20 | 10.22 | 10.81 | 10.81 | 3.94% | 56,643 |
| Apr 16, 2026 | 10.36 | 10.56 | 10.00 | 10.40 | 10.40 | 1.36% | 22,320 |
| Apr 15, 2026 | 9.83 | 10.52 | 9.83 | 10.26 | 10.26 | 2.60% | 30,337 |
| Apr 14, 2026 | 9.57 | 10.00 | 9.21 | 10.00 | 10.00 | 3.84% | 30,116 |
| Apr 13, 2026 | 8.95 | 9.63 | 8.64 | 9.63 | 9.63 | 6.76% | 27,739 |
| Apr 10, 2026 | 8.10 | 9.05 | 8.00 | 9.02 | 9.02 | 12.47% | 181,175 |
| Apr 9, 2026 | 8.72 | 8.93 | 7.89 | 8.02 | 8.02 | -8.13% | 93,659 |
| Apr 8, 2026 | 9.66 | 10.00 | 8.69 | 8.73 | 8.73 | -3.64% | 154,096 |
| Apr 7, 2026 | 9.60 | 9.60 | 8.56 | 9.06 | 9.06 | -7.08% | 45,629 |
| Apr 6, 2026 | 9.56 | 9.75 | 9.10 | 9.75 | 9.75 | 3.72% | 91,536 |
| Apr 2, 2026 | 10.21 | 10.44 | 9.20 | 9.40 | 9.40 | -11.74% | 217,945 |
| Apr 1, 2026 | 10.41 | 11.60 | 10.33 | 10.65 | 10.65 | - | 63,212 |
| Mar 31, 2026 | 10.00 | 10.80 | 10.00 | 10.65 | 10.65 | 6.18% | 19,509 |
| Mar 30, 2026 | 10.01 | 10.49 | 10.00 | 10.03 | 10.03 | -1.18% | 26,370 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.00 | 10.15 | 10.15 | -6.88% | 45,134 |
| Mar 26, 2026 | 10.94 | 11.54 | 10.81 | 10.90 | 10.90 | -0.73% | 34,696 |
| Mar 25, 2026 | 10.61 | 11.30 | 10.61 | 10.98 | 10.98 | 4.57% | 17,540 |
| Mar 24, 2026 | 10.45 | 11.10 | 10.39 | 10.50 | 10.50 | -0.94% | 29,746 |
| Mar 23, 2026 | 11.18 | 11.20 | 10.57 | 10.60 | 10.60 | 0.57% | 50,274 |
| Mar 20, 2026 | 10.38 | 10.60 | 10.00 | 10.54 | 10.54 | 1.35% | 47,605 |
| Mar 19, 2026 | 10.36 | 10.73 | 10.36 | 10.40 | 10.40 | -2.71% | 29,396 |
| Mar 18, 2026 | 10.67 | 11.02 | 10.17 | 10.69 | 10.69 | -0.83% | 68,461 |
| Mar 17, 2026 | 11.29 | 11.47 | 10.76 | 10.78 | 10.78 | -3.49% | 42,107 |
| Mar 16, 2026 | 11.49 | 12.30 | 10.80 | 11.17 | 11.17 | -3.37% | 96,911 |