CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	23.89	24.02	23.75	23.87	23.87	-0.40%	27,996
Sep 24, 2026	24.09	24.17	23.96	23.96	23.96	-0.54%	10,263
Sep 23, 2026	24.21	24.21	24.05	24.09	24.09	-0.04%	20,689
Sep 22, 2026	24.09	24.30	24.00	24.10	24.10	0.15%	51,102
Sep 21, 2026	24.08	24.09	24.05	24.07	24.07	-0.06%	27,908
Sep 18, 2026	24.10	24.10	24.01	24.08	24.08	-0.04%	22,392
Sep 17, 2026	24.06	24.24	24.04	24.09	24.09	0.21%	28,873
Sep 16, 2026	24.05	24.10	23.96	24.04	24.04	0.38%	36,467
Sep 15, 2026	24.40	24.44	24.22	24.37	23.95	0.49%	32,990
Sep 14, 2026	24.42	24.57	24.25	24.25	23.83	-0.57%	18,326
Sep 11, 2026	24.50	24.58	24.35	24.39	23.97	-0.37%	23,590
Sep 10, 2026	24.39	24.53	24.35	24.48	24.06	-0.49%	20,773
Sep 9, 2026	24.67	24.70	24.36	24.60	24.17	-0.10%	18,465
Sep 8, 2026	24.41	24.68	24.41	24.63	24.20	0.68%	29,786
Sep 4, 2026	24.54	24.54	24.35	24.46	24.04	0.16%	12,491
Sep 3, 2026	24.26	24.68	24.26	24.42	24.00	0.42%	44,988
Sep 2, 2026	24.25	24.44	24.25	24.32	23.90	0.03%	9,970
Sep 1, 2026	24.27	24.47	24.25	24.31	23.89	-0.78%	18,242
Aug 31, 2026	24.29	24.50	24.25	24.50	24.08	0.62%	35,004
Aug 28, 2026	24.25	24.48	24.25	24.35	23.93	0.29%	32,229
Aug 27, 2026	24.25	24.45	24.25	24.28	23.86	0.17%	34,370
Aug 26, 2026	24.39	24.39	24.23	24.24	23.82	-0.12%	25,897
Aug 25, 2026	24.43	24.59	24.25	24.27	23.85	-0.45%	31,722
Aug 24, 2026	24.31	24.43	24.28	24.38	23.96	0.27%	15,895
Aug 21, 2026	24.80	24.80	24.30	24.32	23.89	-0.27%	15,716
Aug 20, 2026	24.35	24.72	24.35	24.38	23.96	-	18,651
Aug 19, 2026	24.41	24.58	24.37	24.38	23.96	0.04%	20,368
Aug 18, 2026	24.37	24.55	24.35	24.37	23.95	-0.45%	26,357
Aug 17, 2026	24.54	24.59	24.36	24.48	24.06	-0.20%	23,286
Aug 14, 2026	24.52	24.67	24.51	24.53	24.10	-0.13%	12,829
Aug 13, 2026	24.61	24.64	24.51	24.56	24.13	0.04%	27,011
Aug 12, 2026	24.69	24.75	24.50	24.55	24.13	-0.53%	40,090
Aug 11, 2026	24.67	24.78	24.66	24.68	24.25	-0.27%	23,459
Aug 10, 2026	24.65	24.75	24.65	24.75	24.32	-0.06%	14,312
Aug 7, 2026	24.67	24.82	24.65	24.76	24.33	-	14,220
Aug 6, 2026	24.70	24.82	24.70	24.76	24.33	-0.24%	23,687
Aug 5, 2026	24.67	24.85	24.60	24.82	24.39	0.45%	36,411
Aug 4, 2026	24.74	24.79	24.58	24.71	24.28	0.28%	24,155
Aug 3, 2026	24.64	24.76	24.50	24.64	24.21	0.20%	43,536
Jul 31, 2026	24.40	24.64	24.35	24.59	24.16	1.07%	55,884
Jul 30, 2026	24.32	24.45	24.31	24.33	23.91	0.04%	22,571
Jul 29, 2026	24.33	24.43	24.31	24.32	23.90	-0.37%	30,561
Jul 28, 2026	24.33	24.43	24.32	24.41	23.99	-	8,600
Jul 27, 2026	24.38	24.45	24.30	24.41	23.99	-0.12%	15,617
Jul 24, 2026	24.40	24.44	24.35	24.44	24.02	0.37%	18,753
Jul 23, 2026	24.39	24.55	24.30	24.35	23.93	-0.57%	23,883
Jul 22, 2026	24.42	24.50	24.41	24.49	24.07	0.16%	14,556
Jul 21, 2026	24.41	24.55	24.41	24.45	24.03	-	18,879
Jul 20, 2026	24.48	24.54	24.40	24.45	24.03	-	11,696
Jul 17, 2026	24.32	24.47	24.21	24.45	24.03	0.37%	56,261