Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Apr 25, 2025, 4:00 PM
1.290
-0.070 (-5.15%)
Pre-market: Apr 28, 2025, 4:22 AM EDT
Channel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.33 | 1.36 | 1.26 | 1.36 | 1.36 | -0.73% | 68,644 |
| Apr 24, 2025 | 1.33 | 1.53 | 1.25 | 1.37 | 1.37 | - | 173,004 |
| Apr 23, 2025 | 1.53 | 1.65 | 1.37 | 1.37 | 1.37 | -11.61% | 115,958 |
| Apr 22, 2025 | 1.33 | 1.58 | 1.32 | 1.55 | 1.55 | 8.39% | 273,195 |
| Apr 21, 2025 | 1.89 | 1.90 | 1.29 | 1.43 | 1.43 | -22.28% | 852,530 |
| Apr 17, 2025 | 2.29 | 2.37 | 1.69 | 1.84 | 1.84 | 46.61% | 39,604,399 |
| Apr 16, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -3.46% | 1,146 |
| Apr 15, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | -3.70% | 3,408 |
| Apr 14, 2025 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 1,974 |
| Apr 11, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 1,994 |
| Apr 10, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | -2.88% | 3,017 |
| Apr 9, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 2,921 |
| Apr 8, 2025 | 1.36 | 1.41 | 1.31 | 1.31 | 1.31 | - | 9,376 |
| Apr 7, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.31 | -3.96% | 4,890 |
| Apr 4, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -2.85% | 2,297 |
| Apr 3, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | -3.11% | 1,437 |
| Apr 2, 2025 | 1.33 | 1.58 | 1.33 | 1.45 | 1.45 | 7.33% | 6,577 |
| Apr 1, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -4.93% | 2,005 |
| Mar 31, 2025 | 1.61 | 1.61 | 1.36 | 1.42 | 1.42 | -10.69% | 9,296 |
| Mar 28, 2025 | 1.95 | 2.00 | 1.57 | 1.59 | 1.59 | 7.43% | 24,952 |
| 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 |