CHS Inc. (CHSCM)
NASDAQ: CHSCM · Real-Time Price · USD · Preferred Stock
25.15
+0.02 (0.08%)
Apr 24, 2026, 4:00 PM EDT - Market closed
CHS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.12 | 25.15 | 25.06 | 25.15 | 25.15 | 0.08% | 7,584 |
| Apr 23, 2026 | 25.08 | 25.20 | 24.95 | 25.13 | 25.13 | 0.20% | 69,693 |
| Apr 22, 2026 | 24.90 | 25.08 | 24.87 | 25.08 | 25.08 | 0.55% | 21,212 |
| Apr 21, 2026 | 24.91 | 25.05 | 24.86 | 24.94 | 24.94 | -0.21% | 23,247 |
| Apr 20, 2026 | 24.87 | 25.05 | 24.87 | 25.00 | 24.99 | -0.02% | 12,936 |
| Apr 17, 2026 | 24.92 | 25.01 | 24.85 | 25.00 | 25.00 | 0.32% | 23,228 |
| Apr 16, 2026 | 24.96 | 24.99 | 24.88 | 24.92 | 24.92 | -0.26% | 7,672 |
| Apr 15, 2026 | 24.92 | 25.00 | 24.87 | 24.99 | 24.99 | 0.22% | 16,587 |
| Apr 14, 2026 | 24.76 | 25.00 | 24.76 | 24.93 | 24.93 | 0.24% | 15,083 |
| Apr 13, 2026 | 24.83 | 24.88 | 24.83 | 24.87 | 24.87 | 0.16% | 10,629 |
| Apr 10, 2026 | 24.75 | 24.85 | 24.69 | 24.83 | 24.83 | 0.20% | 8,850 |
| Apr 9, 2026 | 24.80 | 24.85 | 24.75 | 24.78 | 24.78 | -0.36% | 5,652 |
| Apr 8, 2026 | 24.68 | 24.87 | 24.54 | 24.87 | 24.87 | 0.97% | 18,707 |
| Apr 7, 2026 | 24.52 | 24.64 | 24.50 | 24.63 | 24.63 | 0.16% | 15,523 |
| Apr 6, 2026 | 24.57 | 24.65 | 24.50 | 24.59 | 24.59 | 0.33% | 21,855 |
| Apr 2, 2026 | 24.42 | 24.63 | 24.41 | 24.51 | 24.51 | 0.37% | 27,006 |
| Apr 1, 2026 | 24.39 | 24.63 | 24.35 | 24.42 | 24.42 | 0.87% | 21,944 |
| Mar 31, 2026 | 24.49 | 24.68 | 24.21 | 24.21 | 24.21 | -0.49% | 263,366 |
| Mar 30, 2026 | 24.42 | 24.60 | 24.32 | 24.33 | 24.33 | -0.08% | 22,991 |
| Mar 27, 2026 | 24.57 | 24.57 | 24.30 | 24.35 | 24.35 | 0.62% | 15,656 |
| Mar 26, 2026 | 24.57 | 24.81 | 24.20 | 24.20 | 24.20 | -1.63% | 32,225 |
| Mar 25, 2026 | 24.81 | 24.89 | 24.60 | 24.60 | 24.60 | -0.24% | 16,548 |
| Mar 24, 2026 | 24.83 | 24.92 | 24.66 | 24.66 | 24.66 | -0.84% | 14,557 |
| Mar 23, 2026 | 24.74 | 24.92 | 24.65 | 24.87 | 24.87 | 1.10% | 19,573 |
| Mar 20, 2026 | 24.60 | 24.86 | 24.55 | 24.60 | 24.60 | -1.09% | 22,534 |
| Mar 19, 2026 | 24.65 | 24.93 | 24.60 | 24.87 | 24.87 | 0.97% | 32,806 |
| Mar 18, 2026 | 24.74 | 24.81 | 24.60 | 24.63 | 24.63 | -0.28% | 19,780 |
| Mar 17, 2026 | 24.67 | 24.89 | 24.65 | 24.70 | 24.70 | -1.28% | 25,660 |
| Mar 16, 2026 | 25.03 | 25.14 | 24.90 | 25.02 | 24.60 | 0.08% | 16,897 |
| Mar 13, 2026 | 25.13 | 25.25 | 25.00 | 25.00 | 24.58 | -0.48% | 13,531 |
| Mar 12, 2026 | 25.04 | 25.28 | 25.04 | 25.12 | 24.70 | -0.16% | 13,746 |
| Mar 11, 2026 | 25.35 | 25.35 | 25.10 | 25.16 | 24.74 | - | 11,072 |
| Mar 10, 2026 | 25.05 | 25.25 | 25.05 | 25.16 | 24.74 | 0.04% | 7,776 |
| Mar 9, 2026 | 25.04 | 25.23 | 25.04 | 25.15 | 24.73 | 0.16% | 16,235 |
| Mar 6, 2026 | 25.17 | 25.24 | 25.04 | 25.11 | 24.69 | -0.40% | 8,512 |
| Mar 5, 2026 | 25.21 | 25.35 | 25.20 | 25.21 | 24.78 | -0.14% | 8,428 |
| Mar 4, 2026 | 25.29 | 25.33 | 25.23 | 25.25 | 24.82 | -0.13% | 8,038 |
| Mar 3, 2026 | 25.21 | 25.37 | 25.16 | 25.28 | 24.85 | 0.12% | 14,438 |
| Mar 2, 2026 | 25.09 | 25.40 | 24.98 | 25.25 | 24.82 | 0.44% | 30,873 |
| Feb 27, 2026 | 25.10 | 25.14 | 24.95 | 25.14 | 24.72 | - | 176,355 |
| Feb 26, 2026 | 25.13 | 25.15 | 25.10 | 25.14 | 24.72 | 0.12% | 11,574 |
| Feb 25, 2026 | 25.15 | 25.15 | 25.08 | 25.11 | 24.69 | 0.04% | 14,881 |
| Feb 24, 2026 | 25.15 | 25.15 | 25.05 | 25.10 | 24.68 | -0.12% | 12,521 |
| Feb 23, 2026 | 25.10 | 25.15 | 25.09 | 25.13 | 24.71 | -0.08% | 20,020 |
| Feb 20, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 24.73 | 0.12% | 11,488 |
| Feb 19, 2026 | 25.17 | 25.19 | 25.10 | 25.12 | 24.70 | -0.28% | 12,592 |
| Feb 18, 2026 | 25.15 | 25.19 | 25.10 | 25.19 | 24.77 | - | 10,251 |
| Feb 17, 2026 | 25.15 | 25.19 | 25.10 | 25.19 | 24.77 | 0.36% | 21,179 |
| Feb 13, 2026 | 25.05 | 25.19 | 25.05 | 25.10 | 24.68 | -0.14% | 10,473 |
| Feb 12, 2026 | 25.09 | 25.20 | 25.05 | 25.14 | 24.71 | -0.06% | 18,858 |