CHS Inc. (CHSCM)
NASDAQ: CHSCM · Real-Time Price · USD · Preferred Stock
25.08
-0.03 (-0.12%)
Mar 9, 2026, 4:00 PM EDT - Market closed
CHS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.04 | 25.23 | 25.04 | 25.15 | 25.15 | 0.16% | 16,235 |
| Mar 6, 2026 | 25.17 | 25.24 | 25.04 | 25.11 | 25.11 | -0.40% | 8,512 |
| Mar 5, 2026 | 25.21 | 25.35 | 25.20 | 25.21 | 25.21 | -0.14% | 8,428 |
| Mar 4, 2026 | 25.29 | 25.33 | 25.23 | 25.25 | 25.25 | -0.13% | 8,038 |
| Mar 3, 2026 | 25.21 | 25.37 | 25.16 | 25.28 | 25.28 | 0.12% | 14,438 |
| Mar 2, 2026 | 25.09 | 25.40 | 24.98 | 25.25 | 25.25 | 0.44% | 30,873 |
| Feb 27, 2026 | 25.10 | 25.14 | 24.95 | 25.14 | 25.14 | - | 176,355 |
| Feb 26, 2026 | 25.13 | 25.15 | 25.10 | 25.14 | 25.14 | 0.12% | 11,574 |
| Feb 25, 2026 | 25.15 | 25.15 | 25.08 | 25.11 | 25.11 | 0.04% | 14,881 |
| Feb 24, 2026 | 25.15 | 25.15 | 25.05 | 25.10 | 25.10 | -0.12% | 12,521 |
| Feb 23, 2026 | 25.10 | 25.15 | 25.09 | 25.13 | 25.13 | -0.08% | 20,020 |
| Feb 20, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.12% | 11,488 |
| Feb 19, 2026 | 25.17 | 25.19 | 25.10 | 25.12 | 25.12 | -0.28% | 12,592 |
| Feb 18, 2026 | 25.15 | 25.19 | 25.10 | 25.19 | 25.19 | - | 10,251 |
| Feb 17, 2026 | 25.15 | 25.19 | 25.10 | 25.19 | 25.19 | 0.36% | 21,179 |
| Feb 13, 2026 | 25.05 | 25.19 | 25.05 | 25.10 | 25.10 | -0.14% | 10,473 |
| Feb 12, 2026 | 25.09 | 25.20 | 25.05 | 25.14 | 25.14 | -0.06% | 18,858 |
| Feb 11, 2026 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | - | 14,915 |
| Feb 10, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 0.52% | 8,386 |
| Feb 9, 2026 | 25.10 | 25.14 | 25.02 | 25.02 | 25.02 | -0.48% | 13,606 |
| Feb 6, 2026 | 25.12 | 25.18 | 25.08 | 25.14 | 25.14 | -0.08% | 11,810 |
| Feb 5, 2026 | 25.13 | 25.17 | 24.97 | 25.16 | 25.16 | - | 12,525 |
| Feb 4, 2026 | 25.10 | 25.18 | 25.08 | 25.16 | 25.16 | -0.08% | 7,531 |
| Feb 3, 2026 | 25.18 | 25.18 | 25.10 | 25.18 | 25.18 | 0.08% | 8,731 |
| Feb 2, 2026 | 25.11 | 25.18 | 25.00 | 25.16 | 25.16 | 0.32% | 37,063 |
| Jan 30, 2026 | 25.07 | 25.37 | 24.98 | 25.08 | 25.08 | 0.04% | 24,647 |
| Jan 29, 2026 | 24.99 | 25.08 | 24.95 | 25.07 | 25.07 | 0.28% | 20,071 |
| Jan 28, 2026 | 24.99 | 25.08 | 24.99 | 25.00 | 25.00 | -0.08% | 19,841 |
| Jan 27, 2026 | 24.96 | 25.08 | 24.95 | 25.02 | 25.02 | 0.04% | 15,341 |
| Jan 26, 2026 | 24.97 | 25.08 | 24.96 | 25.01 | 25.01 | -0.28% | 18,704 |
| Jan 23, 2026 | 25.07 | 25.10 | 24.90 | 25.08 | 25.08 | -0.08% | 18,089 |
| Jan 22, 2026 | 24.90 | 25.18 | 24.90 | 25.10 | 25.10 | 0.64% | 24,392 |
| Jan 21, 2026 | 24.95 | 25.00 | 24.86 | 24.94 | 24.94 | -0.04% | 16,566 |
| Jan 20, 2026 | 24.85 | 25.00 | 24.83 | 24.95 | 24.95 | -0.16% | 13,464 |
| Jan 16, 2026 | 24.92 | 24.99 | 24.83 | 24.99 | 24.99 | 0.32% | 23,569 |
| Jan 15, 2026 | 24.87 | 24.91 | 24.78 | 24.91 | 24.91 | 0.08% | 24,700 |
| Jan 14, 2026 | 24.82 | 24.89 | 24.76 | 24.89 | 24.89 | 0.04% | 21,818 |
| Jan 13, 2026 | 24.89 | 24.90 | 24.80 | 24.88 | 24.88 | -0.08% | 16,273 |
| Jan 12, 2026 | 24.78 | 24.90 | 24.75 | 24.90 | 24.90 | 0.48% | 14,059 |
| Jan 9, 2026 | 24.84 | 24.90 | 24.76 | 24.78 | 24.78 | -0.24% | 22,663 |
| Jan 8, 2026 | 24.75 | 24.85 | 24.75 | 24.84 | 24.84 | 0.53% | 12,591 |
| Jan 7, 2026 | 24.87 | 24.89 | 24.71 | 24.71 | 24.71 | -0.66% | 21,955 |
| Jan 6, 2026 | 24.85 | 24.88 | 24.84 | 24.88 | 24.88 | 0.14% | 22,537 |
| Jan 5, 2026 | 24.85 | 24.88 | 24.80 | 24.84 | 24.84 | 0.36% | 25,772 |
| Jan 2, 2026 | 24.72 | 24.88 | 24.72 | 24.75 | 24.75 | 0.16% | 12,533 |
| Dec 31, 2025 | 24.80 | 24.88 | 24.68 | 24.71 | 24.71 | -0.24% | 81,999 |
| Dec 30, 2025 | 24.73 | 24.77 | 24.66 | 24.77 | 24.77 | 0.16% | 25,330 |
| Dec 29, 2025 | 24.78 | 24.78 | 24.65 | 24.73 | 24.73 | 0.16% | 24,806 |
| Dec 26, 2025 | 24.67 | 24.80 | 24.67 | 24.69 | 24.69 | 0.08% | 21,187 |
| Dec 24, 2025 | 24.71 | 24.78 | 24.66 | 24.67 | 24.67 | -0.16% | 18,868 |