Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
1.340
-0.010 (-0.74%)
Jun 12, 2025, 4:00 PM - Market closed
Channel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -0.74% | 29,572 |
| Jun 11, 2025 | 1.27 | 1.38 | 1.25 | 1.35 | 1.35 | 4.57% | 112,809 |
| Jun 10, 2025 | 1.18 | 1.39 | 1.15 | 1.29 | 1.29 | 6.69% | 163,983 |
| Jun 9, 2025 | 1.17 | 1.31 | 1.14 | 1.21 | 1.21 | 6.14% | 183,106 |
| Jun 6, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 6.05% | 54,196 |
| Jun 5, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.46% | 29,595 |
| Jun 4, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 25,770 |
| Jun 3, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 36,319 |
| Jun 2, 2025 | 0.90 | 1.04 | 0.90 | 1.02 | 1.02 | 10.22% | 42,384 |
| May 30, 2025 | 1.06 | 1.06 | 0.91 | 0.93 | 0.93 | -2.59% | 34,733 |
| May 29, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.55% | 16,360 |
| May 28, 2025 | 0.97 | 0.99 | 0.92 | 0.97 | 0.97 | -0.52% | 16,283 |
| May 27, 2025 | 1.02 | 1.05 | 0.97 | 0.97 | 0.97 | - | 27,293 |
| May 23, 2025 | 0.93 | 1.01 | 0.91 | 0.97 | 0.97 | 1.35% | 16,308 |
| May 22, 2025 | 1.01 | 1.01 | 0.93 | 0.96 | 0.96 | -3.32% | 12,214 |
| May 21, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -3.88% | 19,276 |
| May 20, 2025 | 1.05 | 1.06 | 0.97 | 1.03 | 1.03 | -1.90% | 18,117 |
| May 19, 2025 | 0.96 | 1.12 | 0.96 | 1.05 | 1.05 | 5.00% | 52,828 |
| May 16, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | 4.17% | 35,855 |
| May 15, 2025 | 1.00 | 1.02 | 0.92 | 0.96 | 0.96 | -9.43% | 189,963 |
| May 14, 2025 | 0.92 | 1.10 | 0.91 | 1.06 | 1.06 | -0.93% | 729,479 |
| May 13, 2025 | 1.03 | 1.14 | 1.03 | 1.07 | 1.07 | -0.93% | 110,696 |
| May 12, 2025 | 1.05 | 1.09 | 0.95 | 1.08 | 1.08 | -1.82% | 160,235 |
| May 9, 2025 | 1.12 | 1.13 | 1.02 | 1.10 | 1.10 | -1.79% | 35,719 |
| May 8, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 63,089 |
| May 7, 2025 | 1.11 | 1.16 | 1.05 | 1.09 | 1.09 | -2.68% | 30,110 |
| May 6, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -5.88% | 30,052 |
| May 5, 2025 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -5.56% | 32,354 |
| May 2, 2025 | 1.22 | 1.31 | 1.17 | 1.26 | 1.26 | 0.80% | 62,938 |
| May 1, 2025 | 1.21 | 1.28 | 1.06 | 1.25 | 1.25 | 9.65% | 71,235 |
| Apr 30, 2025 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -10.94% | 31,528 |
| Apr 29, 2025 | 1.38 | 1.38 | 1.18 | 1.28 | 1.28 | -5.19% | 62,879 |
| Apr 28, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | -0.74% | 45,405 |
| 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 |