CHS Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.26	28.52	28.24	28.40	28.40	-0.14%	12,088
Mar 6, 2026	28.39	28.58	28.27	28.44	28.44	-0.04%	7,626
Mar 5, 2026	28.27	28.63	28.27	28.45	28.45	0.46%	13,626
Mar 4, 2026	28.21	28.45	28.18	28.32	28.32	-0.25%	4,335
Mar 3, 2026	27.94	28.43	27.80	28.39	28.39	1.61%	9,490
Mar 2, 2026	27.83	28.04	27.80	27.94	27.94	0.54%	10,200
Feb 27, 2026	28.00	28.00	27.78	27.79	27.79	-0.93%	104,518
Feb 26, 2026	27.94	28.13	27.80	28.05	28.05	0.25%	46,636
Feb 25, 2026	27.96	28.13	27.80	27.98	27.98	0.07%	17,760
Feb 24, 2026	28.10	28.24	27.90	27.96	27.96	-0.46%	19,698
Feb 23, 2026	28.30	28.31	28.08	28.09	28.09	-0.35%	8,832
Feb 20, 2026	28.10	28.30	28.10	28.19	28.19	-0.56%	7,148
Feb 19, 2026	28.09	28.37	28.00	28.35	28.35	0.53%	7,130
Feb 18, 2026	28.28	28.45	28.18	28.20	28.20	-0.77%	14,870
Feb 17, 2026	28.40	28.44	28.22	28.42	28.42	-0.04%	17,040
Feb 13, 2026	28.30	28.44	28.24	28.43	28.43	-0.07%	10,130
Feb 12, 2026	28.33	28.45	28.28	28.45	28.45	0.04%	7,349
Feb 11, 2026	28.39	28.44	28.33	28.44	28.44	0.07%	8,988
Feb 10, 2026	28.33	28.44	28.30	28.42	28.42	0.32%	8,545
Feb 9, 2026	28.27	28.45	28.20	28.33	28.33	0.04%	14,266
Feb 6, 2026	28.25	28.33	28.25	28.32	28.32	-0.35%	5,167
Feb 5, 2026	28.24	28.43	28.22	28.42	28.42	0.28%	8,477
Feb 4, 2026	28.32	28.40	28.18	28.34	28.34	0.21%	19,028
Feb 3, 2026	28.26	28.30	28.19	28.28	28.28	0.14%	9,923
Feb 2, 2026	27.99	28.28	27.89	28.24	28.24	0.93%	18,574
Jan 30, 2026	27.98	27.98	27.84	27.98	27.98	0.39%	11,139
Jan 29, 2026	27.73	27.98	27.73	27.87	27.87	0.58%	43,026
Jan 28, 2026	27.88	27.99	27.65	27.71	27.71	-0.45%	33,239
Jan 27, 2026	27.77	27.88	27.77	27.84	27.83	0.20%	10,944
Jan 26, 2026	27.82	27.93	27.78	27.78	27.78	-0.18%	6,408
Jan 23, 2026	27.85	27.88	27.82	27.83	27.83	-0.04%	9,437
Jan 22, 2026	27.82	27.96	27.82	27.84	27.84	-0.04%	2,367
Jan 21, 2026	27.86	27.91	27.76	27.85	27.85	-	6,239
Jan 20, 2026	27.90	27.96	27.79	27.85	27.85	-0.29%	14,140
Jan 16, 2026	27.99	28.22	27.90	27.93	27.93	0.04%	5,489
Jan 15, 2026	27.90	28.24	27.90	27.92	27.92	-0.61%	24,707
Jan 14, 2026	28.01	28.17	27.90	28.09	28.09	0.72%	15,904
Jan 13, 2026	27.97	27.99	27.87	27.89	27.89	0.15%	11,852
Jan 12, 2026	27.92	28.00	27.77	27.85	27.85	-0.22%	28,917
Jan 9, 2026	27.91	27.96	27.71	27.91	27.91	0.21%	14,447
Jan 8, 2026	27.86	28.08	27.80	27.85	27.85	-0.25%	33,542
Jan 7, 2026	27.95	28.19	27.85	27.92	27.92	0.36%	10,783
Jan 6, 2026	27.95	28.09	27.80	27.82	27.82	-0.11%	15,770
Jan 5, 2026	27.95	28.08	27.84	27.85	27.85	-0.11%	13,963
Jan 2, 2026	27.90	27.93	27.76	27.88	27.88	0.65%	11,296
Dec 31, 2025	28.23	28.31	27.61	27.70	27.70	-0.72%	62,557
Dec 30, 2025	27.86	27.93	27.72	27.90	27.90	0.43%	6,998
Dec 29, 2025	27.72	27.86	27.65	27.78	27.78	-0.07%	8,225
Dec 26, 2025	27.90	27.90	27.64	27.80	27.80	0.11%	2,855
Dec 24, 2025	27.96	27.96	27.76	27.77	27.77	-0.61%	5,781