ChronoScale Holdings Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
20.26
+0.18 (0.90%)
At close: Sep 4, 2026, 4:00 PM EDT
20.00
-0.26 (-1.28%)
After-hours: Sep 4, 2026, 5:20 PM EDT
ChronoScale Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.60 | 20.59 | 19.51 | 20.26 | 20.26 | 0.90% | 138,509 |
| Sep 3, 2026 | 19.01 | 20.66 | 18.80 | 20.08 | 20.08 | 5.63% | 149,806 |
| Sep 2, 2026 | 17.60 | 19.35 | 17.55 | 19.01 | 19.01 | 7.64% | 110,168 |
| Sep 1, 2026 | 17.90 | 18.30 | 17.30 | 17.66 | 17.66 | -2.86% | 153,814 |
| Aug 31, 2026 | 19.46 | 19.46 | 17.40 | 18.18 | 18.18 | -2.99% | 194,126 |
| 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 |
| Aug 4, 2026 | 23.89 | 24.93 | 22.23 | 24.45 | 24.45 | 2.17% | 248,460 |
| Aug 3, 2026 | 21.91 | 23.99 | 21.75 | 23.93 | 23.93 | 8.62% | 124,191 |
| Jul 31, 2026 | 21.50 | 22.50 | 20.51 | 22.03 | 22.03 | 4.61% | 113,972 |
| Jul 30, 2026 | 19.09 | 21.33 | 19.09 | 21.06 | 21.06 | 13.71% | 125,392 |
| Jul 29, 2026 | 18.68 | 20.88 | 18.31 | 18.52 | 18.52 | -8.45% | 134,762 |
| Jul 28, 2026 | 19.89 | 20.36 | 17.11 | 20.23 | 20.23 | -0.15% | 301,654 |
| Jul 27, 2026 | 21.64 | 22.20 | 20.00 | 20.26 | 20.26 | -5.77% | 243,071 |
| Jul 24, 2026 | 23.06 | 24.44 | 21.16 | 21.50 | 21.50 | -4.74% | 176,793 |
| Jul 23, 2026 | 26.00 | 26.55 | 22.37 | 22.57 | 22.57 | -11.63% | 308,520 |
| Jul 22, 2026 | 24.34 | 26.76 | 24.01 | 25.54 | 25.54 | 0.63% | 170,318 |
| Jul 21, 2026 | 28.36 | 29.45 | 23.63 | 25.38 | 25.38 | -12.15% | 463,221 |
| Jul 20, 2026 | 26.88 | 29.50 | 25.65 | 28.89 | 28.89 | 9.31% | 307,316 |
| Jul 17, 2026 | 24.79 | 26.86 | 22.25 | 26.43 | 26.43 | 2.80% | 365,731 |
| Jul 16, 2026 | 26.03 | 27.48 | 23.29 | 25.71 | 25.71 | -13.23% | 707,953 |
| Jul 15, 2026 | 23.68 | 30.00 | 23.20 | 29.63 | 29.63 | 28.77% | 878,288 |
| Jul 14, 2026 | 19.62 | 23.40 | 19.62 | 23.01 | 23.01 | 16.68% | 331,775 |
| Jul 13, 2026 | 19.53 | 20.95 | 19.53 | 19.72 | 19.72 | -5.65% | 104,920 |
| Jul 10, 2026 | 20.46 | 21.04 | 19.32 | 20.90 | 20.90 | 2.75% | 164,901 |
| Jul 9, 2026 | 18.02 | 20.85 | 18.02 | 20.34 | 20.34 | 12.87% | 313,259 |
| Jul 8, 2026 | 16.82 | 18.39 | 16.82 | 18.02 | 18.02 | 2.85% | 231,281 |
| Jul 7, 2026 | 17.76 | 19.23 | 16.53 | 17.52 | 17.52 | -4.00% | 501,355 |
| Jul 6, 2026 | 16.32 | 19.70 | 16.32 | 18.25 | 18.25 | 10.67% | 414,979 |
| Jul 2, 2026 | 17.85 | 18.12 | 15.74 | 16.49 | 16.49 | -6.52% | 670,303 |
| 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 |