Skip to main content
Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
0.643
-0.010 (-1.45%)
At close: Dec 20, 2024, 4:00 PM
0.650
+0.007 (1.01%)
After-hours: Dec 20, 2024, 6:04 PM EST

Channel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.650.650.560.640.64-1.45%166,610
Dec 19, 20240.590.650.590.650.6510.68%161,035
Dec 18, 20240.680.690.560.590.59-4.76%683,600
Dec 17, 20240.610.620.580.620.624.80%25,625
Dec 16, 20240.600.600.580.590.591.03%29,200
Dec 13, 20240.680.680.580.590.59-15.08%154,534
Dec 12, 20240.630.710.630.690.695.98%61,207
Dec 11, 20240.640.660.580.650.654.85%154,900
Dec 10, 20240.660.680.580.620.62-12.24%156,121
Dec 9, 20240.790.790.650.710.71-15.38%142,300
Dec 6, 20240.620.880.620.830.8326.31%1,094,841
Dec 5, 20240.630.680.620.660.664.01%28,600
Dec 4, 20240.610.680.610.640.64-2.38%11,500
Dec 3, 20240.640.690.550.650.65-1.96%128,269
Dec 2, 20240.620.780.590.660.668.67%114,547
Nov 29, 20240.640.640.590.610.61-2.29%24,435
Nov 27, 20240.600.650.600.630.634.53%39,900
Nov 26, 20240.660.660.600.600.60-0.80%10,500
Nov 25, 20240.650.650.590.600.60-8.64%20,800
Nov 22, 20240.600.660.600.660.664.56%85,435
Nov 21, 20240.650.670.510.630.631.94%53,900
Nov 20, 20240.540.630.540.620.6214.45%52,400
Nov 19, 20240.630.660.450.540.54-14.13%48,173
Nov 18, 20240.690.690.630.630.63-0.16%14,738
Nov 15, 20240.690.690.630.630.63-1.70%13,388
Nov 14, 20240.630.660.630.640.640.14%42,142
Nov 13, 20240.660.670.640.640.640.83%18,165
Nov 12, 20240.680.680.630.640.64-6.51%19,600
Nov 11, 20240.630.690.630.680.683.42%33,538
Nov 8, 20240.630.690.630.660.662.73%7,900
Nov 7, 20240.650.670.620.640.643.19%32,634
Nov 6, 20240.640.670.620.620.62-3.64%48,100
Nov 5, 20240.600.640.600.640.64-0.98%28,326
Nov 4, 20240.640.650.620.650.651.25%19,304
Nov 1, 20240.620.690.620.640.643.50%29,000
Oct 31, 20240.650.700.620.620.62-5.83%51,500
Oct 30, 20240.660.660.600.660.662.76%37,400
Oct 29, 20240.620.710.600.640.646.80%156,000
Oct 28, 20240.660.720.600.600.60-10.42%136,751
Oct 25, 20240.720.760.630.670.67-11.84%231,246
Oct 24, 20240.790.930.630.760.7613.10%966,031
Oct 23, 20240.700.700.650.670.67-4.00%44,200
Oct 22, 20240.680.750.680.700.70-4.10%22,140
Oct 21, 20240.670.730.650.730.734.95%74,800
Oct 18, 20240.670.750.620.700.70-9.62%177,600
Oct 17, 20241.001.040.680.770.77-13.64%1,450,000
Oct 16, 20240.740.960.720.890.8922.22%983,800
Oct 15, 20240.660.740.660.730.7310.29%83,811
Oct 14, 20240.570.740.570.660.6616.78%208,634
Oct 11, 20240.530.580.520.570.572.91%31,700
Oct 10, 20240.610.610.520.550.55-12.56%83,407
Oct 9, 20240.610.640.610.630.635.01%28,800
Oct 8, 20240.650.690.590.600.60-7.85%32,500
Oct 7, 20240.670.670.610.650.651.98%41,170
Oct 4, 20240.640.700.630.640.64-6.26%59,395
Oct 3, 20240.650.690.630.680.685.51%22,100
Oct 2, 20240.610.720.610.640.645.31%68,600
Oct 1, 20240.710.770.610.610.61-13.81%119,646
Sep 30, 20240.770.860.690.710.71-15.46%272,012
Sep 27, 20240.971.000.770.840.84-17.65%686,434
Sep 26, 20240.811.110.781.021.0235.78%1,493,500
Sep 25, 20240.760.900.740.750.75-3.32%58,600
Sep 24, 20240.790.790.740.780.78-2.88%3,585
Sep 23, 20240.850.850.650.800.80-5.88%76,108
Sep 20, 20240.870.930.850.850.85-2.40%21,400
Sep 19, 20240.880.940.870.870.87-17,600
Sep 18, 20240.910.940.870.870.87-4.30%10,400
Sep 17, 20240.980.980.900.910.917.06%11,928
Sep 16, 20240.980.990.830.850.85-8.16%11,513
Sep 13, 20240.980.980.770.930.93-5.52%47,020
Sep 12, 20240.930.980.910.980.982.00%32,744
Sep 11, 20240.950.980.830.960.964.39%23,700
Sep 10, 20240.870.930.750.920.922.79%11,033
Sep 9, 20240.860.950.830.900.90-0.43%3,500
Sep 6, 20240.900.950.830.900.90-2.84%2,500
Sep 5, 20240.890.930.850.930.931.14%4,200
Sep 4, 20240.840.950.800.910.917.62%6,100
Sep 3, 20240.930.950.850.850.85-8.60%5,100
Aug 30, 20240.900.940.900.930.932.20%3,400
Aug 29, 20240.860.930.860.910.913.41%6,800
Aug 28, 20240.900.930.850.880.88-0.12%20,200
Aug 27, 20240.890.900.810.880.881.28%21,006
Aug 26, 20240.930.930.800.870.872.35%3,100
Aug 23, 20240.850.850.790.850.85-1.88%6,526
Aug 22, 20240.950.950.720.870.871.33%44,800
Aug 21, 20240.830.950.760.850.854.24%13,197
Aug 20, 20240.770.890.750.820.826.05%28,300
Aug 19, 20240.800.890.710.770.77-2.11%39,525
Aug 16, 20240.800.940.770.790.79-1.86%10,900
Aug 15, 20240.770.950.690.810.812.13%5,714
Aug 14, 20240.790.790.700.790.793.03%2,300
Aug 13, 20240.700.800.660.770.774.24%4,400
Aug 12, 20240.770.770.700.730.734.54%8,105
Aug 9, 20240.670.700.590.700.702.54%10,100
Aug 8, 20240.730.750.630.680.68-4.09%67,313
Aug 7, 20240.900.900.710.710.710.27%111,351
Aug 6, 20241.141.140.710.710.71-28.81%140,837
Aug 5, 20241.001.011.001.001.00-0.99%43,500
Aug 2, 20241.051.051.001.011.01-3.81%35,916
Aug 1, 20241.131.141.031.051.05-1.87%18,400