Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
1.590
+0.110 (7.43%)
At close: Mar 28, 2025, 4:00 PM
1.710
+0.120 (7.55%)
After-hours: Mar 28, 2025, 7:36 PM EST
Channel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.97 | 1.97 | 1.58 | 1.64 | - | 10.81% | 536 |
| Mar 27, 2025 | 1.45 | 1.70 | 1.45 | 1.48 | 1.48 | 1.86% | 5,868 |
| Mar 26, 2025 | 1.47 | 1.64 | 1.44 | 1.45 | 1.45 | -3.71% | 3,622 |
| Mar 25, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 1.96% | 4,007 |
| Mar 24, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -5.73% | 5,309 |
| Mar 21, 2025 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 6.80% | 5,125 |
| Mar 20, 2025 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -7.55% | 3,276 |
| Mar 19, 2025 | 1.58 | 1.70 | 1.45 | 1.59 | 1.59 | 0.63% | 9,338 |
| Mar 18, 2025 | 1.69 | 1.70 | 1.56 | 1.58 | 1.58 | -5.95% | 5,901 |
| Mar 17, 2025 | 1.57 | 1.73 | 1.57 | 1.68 | 1.68 | 7.01% | 5,496 |
| Mar 14, 2025 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -8.19% | 5,935 |
| Mar 13, 2025 | 1.70 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 6,341 |
| Mar 12, 2025 | 1.75 | 1.77 | 1.66 | 1.70 | 1.70 | -3.41% | 9,238 |
| Mar 11, 2025 | 1.88 | 1.93 | 1.76 | 1.76 | 1.76 | -2.22% | 6,257 |
| Mar 10, 2025 | 2.07 | 2.12 | 1.80 | 1.80 | 1.80 | -17.43% | 11,311 |
| Mar 7, 2025 | 2.03 | 2.21 | 2.03 | 2.18 | 2.18 | 3.46% | 8,195 |
| Mar 6, 2025 | 2.15 | 2.29 | 2.07 | 2.11 | 2.11 | -2.45% | 15,945 |
| Mar 5, 2025 | 2.21 | 2.36 | 2.16 | 2.16 | 2.16 | -5.26% | 17,046 |
| Mar 4, 2025 | 2.15 | 2.34 | 2.03 | 2.28 | 2.28 | 3.64% | 23,639 |
| Mar 3, 2025 | 2.29 | 2.29 | 2.03 | 2.20 | 2.20 | 7.32% | 35,885 |
| Feb 28, 2025 | 2.12 | 2.12 | 1.98 | 2.05 | 2.05 | - | 23,658 |
| Feb 27, 2025 | 2.29 | 2.34 | 1.96 | 2.05 | 2.05 | -8.07% | 62,620 |
| Feb 26, 2025 | 1.88 | 2.29 | 1.88 | 2.23 | 2.23 | 25.28% | 74,352 |
| Feb 25, 2025 | 1.72 | 1.96 | 1.69 | 1.78 | 1.78 | 1.71% | 31,951 |
| Feb 24, 2025 | 1.69 | 1.87 | 1.61 | 1.75 | 1.75 | 4.17% | 27,007 |
| Feb 21, 2025 | 1.66 | 1.83 | 1.60 | 1.68 | 1.68 | 3.07% | 42,448 |
| Feb 20, 2025 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | -4.68% | 8,499 |
| Feb 19, 2025 | 1.76 | 1.82 | 1.59 | 1.71 | 1.71 | -3.93% | 26,255 |
| Feb 18, 2025 | 1.89 | 1.89 | 1.75 | 1.78 | 1.78 | -5.32% | 28,826 |
| Feb 14, 2025 | 1.70 | 1.99 | 1.64 | 1.88 | 1.88 | 8.67% | 52,613 |
| Feb 13, 2025 | 1.68 | 1.89 | 1.68 | 1.73 | 1.73 | 5.49% | 31,900 |
| Feb 12, 2025 | 1.54 | 1.70 | 1.40 | 1.64 | 1.64 | 3.80% | 42,767 |
| Feb 11, 2025 | 1.80 | 1.95 | 1.58 | 1.58 | 1.58 | 0.64% | 173,961 |
| Feb 10, 2025 | 1.30 | 1.66 | 1.26 | 1.57 | 1.57 | 22.66% | 149,950 |
| Feb 7, 2025 | 1.59 | 1.62 | 1.22 | 1.28 | 1.28 | -18.99% | 140,833 |
| Feb 6, 2025 | 1.55 | 1.66 | 1.53 | 1.58 | 1.58 | 0.64% | 29,342 |
| Feb 5, 2025 | 1.68 | 1.76 | 1.52 | 1.57 | 1.57 | -8.72% | 58,572 |
| Feb 4, 2025 | 2.05 | 2.15 | 1.51 | 1.72 | 1.72 | -19.25% | 211,350 |
| Feb 3, 2025 | 2.26 | 2.33 | 2.03 | 2.13 | 2.13 | -8.97% | 81,219 |
| Jan 31, 2025 | 2.56 | 2.64 | 2.26 | 2.34 | 2.34 | -4.10% | 112,200 |
| Jan 30, 2025 | 2.17 | 2.65 | 2.17 | 2.44 | 2.44 | 10.91% | 121,015 |
| Jan 29, 2025 | 2.11 | 2.38 | 2.11 | 2.20 | 2.20 | -10.57% | 105,951 |
| Jan 28, 2025 | 2.10 | 2.68 | 2.10 | 2.46 | 2.46 | 10.81% | 265,558 |
| Jan 27, 2025 | 2.39 | 2.42 | 1.96 | 2.22 | 2.22 | -9.02% | 169,883 |
| Jan 24, 2025 | 2.81 | 2.86 | 2.30 | 2.44 | 2.44 | -12.54% | 244,809 |
| Jan 23, 2025 | 2.39 | 2.93 | 2.15 | 2.79 | 2.79 | 3.33% | 630,235 |
| Jan 22, 2025 | 2.48 | 2.80 | 2.09 | 2.70 | 2.70 | 1.50% | 939,076 |
| Jan 21, 2025 | 2.16 | 3.80 | 1.95 | 2.66 | 2.66 | 40.00% | 32,283,801 |
| Jan 17, 2025 | 1.09 | 2.45 | 1.00 | 1.90 | 1.90 | 97.92% | 14,274,353 |
| Jan 16, 2025 | 0.99 | 1.45 | 0.81 | 0.96 | 0.96 | -1.34% | 618,250 |