ChronoScale Corporation (CHRN)

NASDAQ: CHRN · Real-Time Price · USD

16.49

0.00 (0.00%)

At close: Jul 2, 2026, 4:00 PM EDT

16.51

+0.02 (0.12%)

Pre-market: Jul 6, 2026, 7:35 AM EDT

ChronoScale Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.85	18.12	15.74	16.49	16.49	-6.52%	670,184
Jul 1, 2026	21.93	22.59	17.55	17.64	17.64	-20.61%	807,653
Jun 30, 2026	22.62	23.22	21.12	22.22	22.22	-2.80%	220,796
Jun 29, 2026	22.01	23.52	21.13	22.86	22.86	2.83%	150,760
Jun 26, 2026	21.37	22.46	19.89	22.23	22.23	-1.24%	314,356
Jun 25, 2026	22.81	23.41	19.79	22.51	22.51	1.72%	479,985
Jun 24, 2026	25.65	25.88	21.67	22.13	22.13	-14.29%	386,575
Jun 23, 2026	24.00	27.11	23.49	25.82	25.82	0.58%	376,416
Jun 22, 2026	23.97	28.20	23.60	25.67	25.67	10.03%	763,412
Jun 18, 2026	21.50	24.00	21.32	23.33	23.33	13.20%	551,963
Jun 17, 2026	18.88	21.03	18.88	20.61	20.61	7.74%	353,053
Jun 16, 2026	18.92	19.74	17.50	19.13	19.13	-0.10%	298,579
Jun 15, 2026	19.20	20.48	18.87	19.15	19.15	4.30%	229,867
Jun 12, 2026	17.37	19.23	17.37	18.36	18.36	5.46%	264,130
Jun 11, 2026	17.45	17.66	15.53	17.41	17.41	0.99%	402,275
Jun 10, 2026	18.55	21.77	17.05	17.24	17.24	-8.25%	402,672
Jun 9, 2026	20.98	22.30	18.65	18.79	18.79	-0.53%	554,447
Jun 8, 2026	19.94	20.97	18.75	18.89	18.89	-0.74%	239,040
Jun 5, 2026	22.89	24.00	18.23	19.03	19.03	-18.54%	630,774
Jun 4, 2026	18.67	23.36	18.50	23.36	23.36	22.69%	615,740
Jun 3, 2026	19.50	19.83	17.58	19.04	19.04	-0.52%	329,688
Jun 2, 2026	18.04	19.60	17.51	19.14	19.14	12.79%	379,257
Jun 1, 2026	18.31	18.47	16.50	16.97	16.97	-7.57%	261,477
May 29, 2026	18.91	18.91	17.50	18.36	18.36	0.38%	178,257
May 28, 2026	15.44	20.70	15.44	18.29	18.29	23.25%	1,318,438
May 27, 2026	14.87	15.38	14.18	14.84	14.84	-2.11%	204,484
May 26, 2026	15.50	15.92	15.03	15.16	15.16	-2.10%	162,190
May 22, 2026	15.93	16.63	15.35	15.49	15.49	-2.61%	181,677
May 21, 2026	15.52	16.29	13.50	15.90	15.90	0.82%	416,320
May 20, 2026	15.90	16.34	15.26	15.77	15.77	1.25%	143,765
May 19, 2026	15.39	15.83	15.01	15.58	15.58	-1.61%	123,787
May 18, 2026	18.07	18.07	15.28	15.83	15.83	-7.97%	314,905
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