CHS Inc. (CHSCM)
NASDAQ: CHSCM · Real-Time Price · USD · Preferred Stock
24.50
-0.05 (-0.20%)
At close: Aug 1, 2025, 4:00 PM
24.53
+0.03 (0.12%)
After-hours: Aug 1, 2025, 4:10 PM EDT
CHS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.45 | 24.53 | 24.40 | 24.53 | 24.53 | -0.08% | 17,875 |
| Jul 31, 2025 | 24.54 | 24.66 | 24.47 | 24.55 | 24.55 | 0.29% | 64,505 |
| Jul 30, 2025 | 24.40 | 24.63 | 24.40 | 24.48 | 24.48 | 0.20% | 27,248 |
| Jul 29, 2025 | 24.11 | 24.44 | 24.11 | 24.43 | 24.43 | 1.08% | 37,641 |
| Jul 28, 2025 | 24.15 | 24.19 | 24.07 | 24.17 | 24.17 | 0.12% | 16,383 |
| Jul 25, 2025 | 24.10 | 24.17 | 24.09 | 24.14 | 24.14 | 0.12% | 14,114 |
| Jul 24, 2025 | 24.00 | 24.15 | 24.00 | 24.11 | 24.11 | 0.17% | 20,845 |
| Jul 23, 2025 | 24.18 | 24.18 | 24.04 | 24.07 | 24.07 | -0.21% | 30,088 |
| Jul 22, 2025 | 24.11 | 24.19 | 24.08 | 24.12 | 24.12 | 0.04% | 22,998 |
| Jul 21, 2025 | 24.06 | 24.19 | 24.04 | 24.11 | 24.11 | 0.37% | 26,479 |
| Jul 18, 2025 | 24.02 | 24.07 | 24.00 | 24.02 | 24.02 | -0.12% | 20,261 |
| Jul 17, 2025 | 23.97 | 24.08 | 23.95 | 24.05 | 24.05 | 0.46% | 35,852 |
| Jul 16, 2025 | 23.99 | 24.04 | 23.86 | 23.94 | 23.94 | -0.08% | 26,637 |
| Jul 15, 2025 | 23.99 | 24.06 | 23.91 | 23.96 | 23.96 | -0.08% | 37,964 |
| Jul 14, 2025 | 24.10 | 24.19 | 23.93 | 23.98 | 23.98 | -0.33% | 36,979 |
| Jul 11, 2025 | 24.10 | 24.19 | 24.03 | 24.06 | 24.06 | -0.41% | 28,674 |
| Jul 10, 2025 | 24.19 | 24.20 | 24.07 | 24.16 | 24.16 | 0.21% | 35,688 |
| Jul 9, 2025 | 24.08 | 24.20 | 24.05 | 24.11 | 24.11 | 0.12% | 24,260 |
| Jul 8, 2025 | 23.90 | 24.10 | 23.90 | 24.08 | 24.08 | 0.58% | 31,834 |
| Jul 7, 2025 | 23.90 | 24.00 | 23.80 | 23.94 | 23.94 | -0.25% | 65,207 |
| Jul 3, 2025 | 24.00 | 24.07 | 23.95 | 24.00 | 24.00 | -0.08% | 13,452 |
| Jul 2, 2025 | 23.86 | 24.06 | 23.86 | 24.02 | 24.02 | 0.38% | 47,642 |
| Jul 1, 2025 | 23.86 | 23.95 | 23.85 | 23.93 | 23.93 | 0.55% | 40,678 |
| Jun 30, 2025 | 24.18 | 24.20 | 23.72 | 23.80 | 23.80 | -1.20% | 283,990 |
| Jun 27, 2025 | 24.04 | 24.15 | 23.97 | 24.09 | 24.09 | 0.21% | 19,623 |
| Jun 26, 2025 | 24.10 | 24.11 | 23.86 | 24.04 | 24.04 | -0.33% | 38,054 |
| Jun 25, 2025 | 24.19 | 24.21 | 24.00 | 24.12 | 24.12 | -0.29% | 23,670 |
| Jun 24, 2025 | 24.08 | 24.22 | 24.06 | 24.19 | 24.19 | 0.25% | 27,166 |
| Jun 23, 2025 | 23.92 | 24.16 | 23.92 | 24.13 | 24.13 | 0.92% | 46,806 |
| Jun 20, 2025 | 24.05 | 24.20 | 23.82 | 23.91 | 23.91 | -1.08% | 169,763 |
| Jun 18, 2025 | 24.16 | 24.25 | 24.01 | 24.17 | 24.17 | 0.12% | 30,891 |
| Jun 17, 2025 | 24.18 | 24.36 | 24.02 | 24.14 | 24.14 | -0.45% | 26,529 |
| Jun 16, 2025 | 24.25 | 24.38 | 24.07 | 24.25 | 24.25 | 0.12% | 49,176 |
| Jun 13, 2025 | 24.50 | 24.50 | 24.17 | 24.22 | 24.22 | -2.50% | 32,973 |
| Jun 12, 2025 | 24.78 | 24.90 | 24.72 | 24.84 | 24.42 | 0.32% | 18,057 |
| Jun 11, 2025 | 24.77 | 24.97 | 24.70 | 24.76 | 24.34 | - | 20,717 |
| Jun 10, 2025 | 24.92 | 24.93 | 24.70 | 24.76 | 24.34 | -0.32% | 16,092 |
| Jun 9, 2025 | 24.78 | 25.03 | 24.74 | 24.84 | 24.42 | 0.32% | 22,086 |
| Jun 6, 2025 | 24.90 | 24.99 | 24.65 | 24.76 | 24.34 | -0.92% | 21,874 |
| Jun 5, 2025 | 24.95 | 25.00 | 24.80 | 24.99 | 24.57 | 0.73% | 10,708 |
| Jun 4, 2025 | 24.72 | 24.87 | 24.72 | 24.81 | 24.39 | 0.20% | 10,123 |
| Jun 3, 2025 | 24.99 | 25.13 | 24.63 | 24.76 | 24.34 | -0.92% | 22,531 |
| Jun 2, 2025 | 25.00 | 25.06 | 24.90 | 24.99 | 24.57 | -0.04% | 19,367 |
| May 30, 2025 | 24.88 | 25.13 | 24.88 | 25.00 | 24.58 | 0.16% | 64,430 |
| May 29, 2025 | 24.92 | 25.09 | 24.80 | 24.96 | 24.54 | 0.69% | 12,841 |
| May 28, 2025 | 25.00 | 25.14 | 24.78 | 24.79 | 24.37 | -1.00% | 13,424 |
| May 27, 2025 | 25.01 | 25.07 | 24.96 | 25.04 | 24.62 | 0.08% | 8,788 |
| May 23, 2025 | 25.02 | 25.10 | 24.85 | 25.02 | 24.60 | 0.28% | 14,885 |
| May 22, 2025 | 24.93 | 25.00 | 24.79 | 24.95 | 24.53 | -0.32% | 16,365 |
| May 21, 2025 | 24.90 | 25.04 | 24.65 | 25.03 | 24.61 | 0.40% | 19,382 |