ChronoScale Holdings Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
13.68
+0.65 (4.99%)
At close: Nov 3, 2026, 4:00 PM EST
13.80
+0.12 (0.88%)
After-hours: Nov 3, 2026, 7:47 PM EST
ChronoScale Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13.08 | 14.00 | 13.08 | 13.68 | 13.68 | 4.99% | 160,248 |
| Nov 2, 2026 | 15.16 | 15.16 | 12.79 | 13.03 | 13.03 | -9.39% | 115,472 |
| Oct 30, 2026 | 14.71 | 15.25 | 14.16 | 14.38 | 14.38 | -7.91% | 116,639 |
| Oct 29, 2026 | 16.50 | 17.10 | 14.99 | 15.62 | 15.62 | -8.25% | 180,479 |
| Oct 28, 2026 | 17.50 | 17.99 | 16.65 | 17.02 | 17.02 | -2.69% | 141,478 |
| Oct 27, 2026 | 14.63 | 17.72 | 14.63 | 17.49 | 17.49 | 19.55% | 247,972 |
| Oct 26, 2026 | 14.84 | 15.65 | 13.82 | 14.63 | 14.63 | -0.95% | 99,968 |
| Oct 23, 2026 | 15.50 | 15.99 | 14.65 | 14.77 | 14.77 | -4.46% | 125,957 |
| Oct 22, 2026 | 15.99 | 16.16 | 14.66 | 15.46 | 15.46 | -6.98% | 176,262 |
| Oct 21, 2026 | 16.01 | 16.88 | 15.92 | 16.62 | 16.62 | 5.46% | 130,768 |
| Oct 20, 2026 | 14.68 | 16.19 | 14.67 | 15.76 | 15.76 | 5.28% | 106,647 |
| Oct 19, 2026 | 15.40 | 15.67 | 14.85 | 14.97 | 14.97 | -0.73% | 52,132 |
| Oct 16, 2026 | 15.81 | 16.01 | 14.91 | 15.08 | 15.08 | -6.04% | 125,103 |
| Oct 15, 2026 | 13.60 | 16.43 | 12.62 | 16.05 | 16.05 | 7.86% | 318,476 |
| Oct 14, 2026 | 16.00 | 16.19 | 14.77 | 14.88 | 14.88 | -8.77% | 214,853 |
| Oct 13, 2026 | 17.80 | 17.80 | 15.32 | 16.31 | 16.31 | -8.78% | 310,244 |
| Oct 12, 2026 | 18.34 | 18.49 | 17.86 | 17.88 | 17.88 | -3.82% | 93,757 |
| Oct 9, 2026 | 19.13 | 19.46 | 18.21 | 18.59 | 18.59 | -2.31% | 108,216 |
| Oct 8, 2026 | 19.41 | 19.88 | 18.49 | 19.03 | 19.03 | -3.74% | 125,573 |
| Oct 7, 2026 | 18.44 | 20.15 | 18.44 | 19.77 | 19.77 | 2.54% | 123,647 |
| Oct 6, 2026 | 18.90 | 19.56 | 18.40 | 19.28 | 19.28 | 3.66% | 99,840 |
| 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 |