Skip to main content
logo
ChronoScale Holdings Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
21.50
-1.07 (-4.74%)
At close: Jul 24, 2026, 4:00 PM EDT
21.55
+0.05 (0.24%)
After-hours: Jul 24, 2026, 7:49 PM EDT

ChronoScale Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.0624.4421.1621.5021.50-4.74%176,490
Jul 23, 202626.0026.5522.3722.5722.57-11.63%307,629
Jul 22, 202624.3426.7624.0125.5425.540.63%170,145
Jul 21, 202628.3629.4523.6325.3825.38-12.15%459,945
Jul 20, 202626.8829.5025.6528.8928.899.31%306,192
Jul 17, 202624.7926.8622.2526.4326.432.80%365,553
Jul 16, 202626.0327.4823.2925.7125.71-13.23%703,848
Jul 15, 202623.6830.0023.2029.6329.6328.77%858,977
Jul 14, 202619.6223.4019.6223.0123.0116.68%329,176
Jul 13, 202619.5320.9519.5319.7219.72-5.65%99,376
Jul 10, 202620.4621.0419.3220.9020.902.75%164,211
Jul 9, 202618.0220.8518.0220.3420.3412.87%312,143
Jul 8, 202616.8218.3916.8218.0218.022.85%231,044
Jul 7, 202617.7619.2316.5317.5217.52-4.00%499,028
Jul 6, 202616.3219.7016.3218.2518.2510.67%414,323
Jul 2, 202617.8518.1215.7416.4916.49-6.52%670,184
Jul 1, 202621.9322.5917.5517.6417.64-20.61%807,653
Jun 30, 202622.6223.2221.1222.2222.22-2.80%220,796
Jun 29, 202622.0123.5221.1322.8622.862.83%150,760
Jun 26, 202621.3722.4619.8922.2322.23-1.24%314,356
Jun 25, 202622.8123.4119.7922.5122.511.72%479,985
Jun 24, 202625.6525.8821.6722.1322.13-14.29%386,575
Jun 23, 202624.0027.1123.4925.8225.820.58%376,416
Jun 22, 202623.9728.2023.6025.6725.6710.03%763,412
Jun 18, 202621.5024.0021.3223.3323.3313.20%551,963
Jun 17, 202618.8821.0318.8820.6120.617.74%353,053
Jun 16, 202618.9219.7417.5019.1319.13-0.10%298,579
Jun 15, 202619.2020.4818.8719.1519.154.30%229,867
Jun 12, 202617.3719.2317.3718.3618.365.46%264,130
Jun 11, 202617.4517.6615.5317.4117.410.99%402,275
Jun 10, 202618.5521.7717.0517.2417.24-8.25%402,672
Jun 9, 202620.9822.3018.6518.7918.79-0.53%554,447
Jun 8, 202619.9420.9718.7518.8918.89-0.74%239,040
Jun 5, 202622.8924.0018.2319.0319.03-18.54%630,774
Jun 4, 202618.6723.3618.5023.3623.3622.69%615,740
Jun 3, 202619.5019.8317.5819.0419.04-0.52%329,688
Jun 2, 202618.0419.6017.5119.1419.1412.79%379,257
Jun 1, 202618.3118.4716.5016.9716.97-7.57%261,477
May 29, 202618.9118.9117.5018.3618.360.38%178,257
May 28, 202615.4420.7015.4418.2918.2923.25%1,318,438
May 27, 202614.8715.3814.1814.8414.84-2.11%204,484
May 26, 202615.5015.9215.0315.1615.16-2.10%162,190
May 22, 202615.9316.6315.3515.4915.49-2.61%181,677
May 21, 202615.5216.2913.5015.9015.900.82%416,320
May 20, 202615.9016.3415.2615.7715.771.25%143,765
May 19, 202615.3915.8315.0115.5815.58-1.61%123,787
May 18, 202618.0718.0715.2815.8315.83-7.97%314,905
May 15, 202618.0019.6917.0317.2017.20-4.02%334,216
May 14, 202616.6520.3416.2617.9217.927.76%619,271
May 13, 202613.7617.0013.0216.6316.6316.46%729,646