Skip to main content
Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
1.680
+0.050 (3.07%)
At close: Feb 21, 2025, 4:00 PM
1.740
+0.060 (3.57%)
After-hours: Feb 21, 2025, 5:41 PM EST

Channel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.661.831.601.681.683.07%42,448
Feb 20, 20251.601.701.601.631.63-4.68%8,499
Feb 19, 20251.761.821.591.711.71-3.93%26,255
Feb 18, 20251.891.891.751.781.78-5.32%28,826
Feb 14, 20251.701.991.641.881.888.67%52,613
Feb 13, 20251.681.891.681.731.735.49%31,900
Feb 12, 20251.541.701.401.641.643.80%42,767
Feb 11, 20251.801.951.581.581.580.64%173,961
Feb 10, 20251.301.661.261.571.5722.66%149,950
Feb 7, 20251.591.621.221.281.28-18.99%140,833
Feb 6, 20251.551.661.531.581.580.64%29,342
Feb 5, 20251.681.761.521.571.57-8.72%58,572
Feb 4, 20252.052.151.511.721.72-19.25%211,350
Feb 3, 20252.262.332.032.132.13-8.97%81,219
Jan 31, 20252.562.642.262.342.34-4.10%112,200
Jan 30, 20252.172.652.172.442.4410.91%121,015
Jan 29, 20252.112.382.112.202.20-10.57%105,951
Jan 28, 20252.102.682.102.462.4610.81%265,558
Jan 27, 20252.392.421.962.222.22-9.02%169,883
Jan 24, 20252.812.862.302.442.44-12.54%244,809
Jan 23, 20252.392.932.152.792.793.33%630,235
Jan 22, 20252.482.802.092.702.701.50%939,076
Jan 21, 20252.163.801.952.662.6640.00%32,283,801
Jan 17, 20251.092.451.001.901.9097.92%14,274,353
Jan 16, 20250.991.450.810.960.96-1.34%618,250
Jan 15, 20250.931.040.910.970.973.36%25,103
Jan 14, 20250.901.050.870.940.944.60%12,971
Jan 13, 20250.861.060.850.900.90-0.28%78,049
Jan 10, 20251.011.070.810.900.90-10.64%93,126
Jan 8, 20250.931.100.861.011.019.89%222,378
Jan 7, 20250.810.920.800.920.9217.82%99,824
Jan 6, 20250.840.840.760.780.78-2.49%12,818
Jan 3, 20250.740.890.720.800.8010.59%185,337
Jan 2, 20250.670.730.630.720.7212.85%102,936
Dec 31, 20240.650.660.620.640.641.26%129,126
Dec 30, 20240.630.650.600.630.630.48%121,125
Dec 27, 20240.680.680.630.630.63-4.56%30,289
Dec 26, 20240.630.670.610.660.664.58%29,954
Dec 24, 20240.650.650.590.630.63-1.38%23,700
Dec 23, 20240.650.650.600.640.64-0.54%32,955
Dec 20, 20240.650.650.560.640.64-1.45%166,800
Dec 19, 20240.590.650.590.650.6510.68%161,035
Dec 18, 20240.680.690.560.590.59-4.76%683,566
Dec 17, 20240.610.620.580.620.624.80%25,625
Dec 16, 20240.600.600.580.590.591.03%29,177
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%154,890
Dec 10, 20240.660.680.580.620.62-12.24%156,121
Dec 9, 20240.790.790.650.710.71-15.38%142,256
Dec 6, 20240.620.880.620.830.8326.31%1,094,841
Dec 5, 20240.630.680.620.660.664.01%28,589
Dec 4, 20240.610.680.610.640.64-2.37%11,454
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%39,860
Nov 26, 20240.660.660.600.600.60-0.80%10,498
Nov 25, 20240.650.650.590.600.60-8.64%20,776
Nov 22, 20240.600.660.600.660.664.56%85,435
Nov 21, 20240.650.670.510.630.631.94%53,888
Nov 20, 20240.540.630.540.620.6214.45%52,367
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, 20240.630.660.630.640.640.15%42,142
Nov 13, 20240.660.670.640.640.640.83%18,165
Nov 12, 20240.680.680.630.640.64-6.51%19,585
Nov 11, 20240.630.690.630.680.683.42%33,538
Nov 8, 20240.630.690.630.660.662.73%7,874
Nov 7, 20240.650.670.620.640.643.19%32,634
Nov 6, 20240.640.670.620.620.62-3.64%48,076
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%28,961
Oct 31, 20240.650.700.620.620.62-5.83%51,500
Oct 30, 20240.660.660.600.660.662.76%37,378
Oct 29, 20240.620.710.600.640.646.80%155,960
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%44,195
Oct 22, 20240.680.750.680.700.70-4.10%22,140
Oct 21, 20240.670.730.650.730.734.95%74,772
Oct 18, 20240.670.750.620.700.70-9.62%177,582
Oct 17, 20241.001.040.680.770.77-13.64%1,449,998
Oct 16, 20240.740.960.720.890.8922.22%983,798
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%31,697
Oct 10, 20240.610.610.520.550.55-12.56%83,407
Oct 9, 20240.610.640.610.630.635.01%28,756
Oct 8, 20240.650.690.590.600.60-7.85%32,461
Oct 7, 20240.670.670.610.650.651.98%41,170
Oct 4, 20240.640.700.630.640.64-6.27%59,395
Oct 3, 20240.650.690.630.680.685.51%22,059
Oct 2, 20240.610.720.610.640.645.31%68,578
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