CHS Inc. (CHSCM)
NASDAQ: CHSCM · Real-Time Price · USD · Preferred Stock
24.82
-0.15 (-0.60%)
At close: Jun 5, 2026, 4:00 PM EDT
24.87
+0.05 (0.20%)
After-hours: Jun 5, 2026, 4:10 PM EDT
CHS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.96 | 24.98 | 24.81 | 24.87 | 24.87 | -0.40% | 16,567 |
| Jun 4, 2026 | 24.96 | 25.00 | 24.91 | 24.97 | 24.97 | 0.28% | 16,562 |
| Jun 3, 2026 | 24.99 | 25.05 | 24.87 | 24.90 | 24.90 | -0.36% | 11,819 |
| Jun 2, 2026 | 24.92 | 25.01 | 24.92 | 24.99 | 24.99 | - | 20,301 |
| Jun 1, 2026 | 25.01 | 25.01 | 24.90 | 24.99 | 24.99 | 0.32% | 15,273 |
| May 29, 2026 | 25.13 | 25.15 | 24.89 | 24.91 | 24.91 | -0.84% | 49,679 |
| May 28, 2026 | 25.02 | 25.18 | 25.02 | 25.12 | 25.12 | 0.08% | 13,511 |
| May 27, 2026 | 25.00 | 25.10 | 24.94 | 25.10 | 25.10 | 0.20% | 10,246 |
| May 26, 2026 | 24.99 | 25.09 | 24.99 | 25.05 | 25.05 | -0.06% | 14,165 |
| May 22, 2026 | 25.10 | 25.11 | 24.94 | 25.07 | 25.07 | 0.06% | 9,064 |
| May 21, 2026 | 24.90 | 25.10 | 24.90 | 25.05 | 25.05 | 0.24% | 12,686 |
| May 20, 2026 | 24.80 | 24.99 | 24.80 | 24.99 | 24.99 | 0.56% | 10,551 |
| May 19, 2026 | 24.80 | 24.97 | 24.80 | 24.85 | 24.85 | 0.12% | 25,005 |
| May 18, 2026 | 24.90 | 25.02 | 24.82 | 24.82 | 24.82 | -0.24% | 30,421 |
| May 15, 2026 | 25.02 | 25.09 | 24.88 | 24.88 | 24.88 | -1.10% | 25,969 |
| May 14, 2026 | 25.11 | 25.19 | 25.04 | 25.16 | 25.16 | 0.15% | 6,757 |
| May 13, 2026 | 25.12 | 25.16 | 25.05 | 25.12 | 25.12 | -0.06% | 13,840 |
| May 12, 2026 | 25.03 | 25.14 | 25.00 | 25.14 | 25.14 | 0.18% | 11,637 |
| May 11, 2026 | 25.00 | 25.10 | 24.98 | 25.09 | 25.09 | 0.32% | 21,885 |
| May 8, 2026 | 24.91 | 25.04 | 24.91 | 25.01 | 25.01 | 0.20% | 47,616 |
| May 7, 2026 | 24.96 | 25.06 | 24.93 | 24.96 | 24.96 | -0.48% | 15,694 |
| May 6, 2026 | 25.01 | 25.14 | 24.92 | 25.08 | 25.08 | - | 27,804 |
| May 5, 2026 | 25.06 | 25.10 | 24.98 | 25.08 | 25.08 | 0.10% | 10,455 |
| May 4, 2026 | 24.98 | 25.06 | 24.91 | 25.06 | 25.06 | 0.59% | 26,667 |
| May 1, 2026 | 25.03 | 25.12 | 24.91 | 24.91 | 24.91 | -0.16% | 21,883 |
| Apr 30, 2026 | 24.99 | 25.13 | 24.87 | 24.95 | 24.95 | - | 25,487 |
| Apr 29, 2026 | 25.04 | 25.15 | 24.95 | 24.95 | 24.95 | -0.40% | 10,193 |
| Apr 28, 2026 | 25.06 | 25.15 | 25.00 | 25.05 | 25.05 | -0.20% | 13,916 |
| Apr 27, 2026 | 25.10 | 25.10 | 25.05 | 25.10 | 25.10 | -0.20% | 6,391 |
| 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 |