ChronoScale Holdings Corporation (CHRN)

NASDAQ: CHRN · Real-Time Price · USD

20.93

+0.31 (1.50%)

At close: Aug 14, 2026, 4:00 PM EDT

21.01

+0.08 (0.38%)

After-hours: Aug 14, 2026, 7:34 PM EDT

ChronoScale Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.63	21.70	20.55	20.93	20.93	1.50%	99,653
Aug 13, 2026	21.33	21.99	20.17	20.62	20.62	-0.82%	120,540
Aug 12, 2026	20.30	21.30	19.80	20.79	20.79	7.89%	135,694
Aug 11, 2026	19.50	20.93	18.93	19.27	19.27	-0.62%	171,414
Aug 10, 2026	20.70	22.47	19.06	19.39	19.39	-7.36%	360,803
Aug 7, 2026	20.78	22.00	20.73	20.93	20.93	3.36%	121,126
Aug 6, 2026	23.25	23.60	20.07	20.25	20.25	-13.35%	159,614
Aug 5, 2026	23.88	24.74	23.16	23.37	23.37	-4.42%	100,330
Aug 4, 2026	23.89	24.93	22.23	24.45	24.45	2.17%	248,208
Aug 3, 2026	21.91	23.99	21.75	23.93	23.93	8.62%	123,853
Jul 31, 2026	21.50	22.50	20.51	22.03	22.03	4.61%	113,762
Jul 30, 2026	19.09	21.33	19.09	21.06	21.06	13.71%	124,797
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
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