CHS Inc. (CHSCP)
NASDAQ: CHSCP · Real-Time Price · USD · Preferred Stock
25.98
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
26.10
+0.12 (0.46%)
Pre-market: Sep 28, 2026, 7:02 AM EDT
CHS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.97 | 26.00 | 25.88 | 25.98 | 25.98 | - | 7,640 |
| Sep 24, 2026 | 25.87 | 25.98 | 25.85 | 25.98 | 25.98 | 0.39% | 14,612 |
| Sep 23, 2026 | 25.92 | 25.95 | 25.86 | 25.88 | 25.88 | -0.46% | 13,730 |
| Sep 22, 2026 | 25.95 | 26.18 | 25.95 | 26.00 | 26.00 | 0.19% | 10,719 |
| Sep 21, 2026 | 26.20 | 26.20 | 25.93 | 25.95 | 25.95 | -0.57% | 23,889 |
| Sep 18, 2026 | 26.17 | 26.22 | 26.07 | 26.10 | 26.10 | -0.34% | 10,365 |
| Sep 17, 2026 | 26.15 | 26.34 | 26.08 | 26.19 | 26.19 | -0.46% | 32,928 |
| Sep 16, 2026 | 26.26 | 26.39 | 26.15 | 26.31 | 26.31 | 0.53% | 8,888 |
| Sep 15, 2026 | 26.65 | 26.84 | 26.53 | 26.67 | 26.17 | -0.07% | 17,587 |
| Sep 14, 2026 | 26.52 | 26.69 | 26.50 | 26.69 | 26.19 | 0.23% | 15,023 |
| Sep 11, 2026 | 26.50 | 26.86 | 26.50 | 26.63 | 26.13 | 0.30% | 25,719 |
| Sep 10, 2026 | 26.66 | 26.70 | 26.50 | 26.55 | 26.05 | -0.64% | 21,566 |
| Sep 9, 2026 | 26.73 | 26.77 | 26.65 | 26.72 | 26.22 | -0.26% | 22,549 |
| Sep 8, 2026 | 26.76 | 26.88 | 26.70 | 26.79 | 26.29 | 0.34% | 22,966 |
| Sep 4, 2026 | 26.70 | 26.75 | 26.70 | 26.70 | 26.20 | -0.22% | 8,328 |
| Sep 3, 2026 | 26.70 | 26.77 | 26.65 | 26.76 | 26.26 | 0.33% | 6,992 |
| Sep 2, 2026 | 26.69 | 26.69 | 26.66 | 26.67 | 26.17 | 0.08% | 2,428 |
| Sep 1, 2026 | 26.69 | 26.79 | 26.60 | 26.65 | 26.15 | -0.15% | 10,040 |
| Aug 31, 2026 | 26.57 | 26.71 | 26.57 | 26.69 | 26.19 | 0.24% | 20,648 |
| Aug 28, 2026 | 26.64 | 26.70 | 26.56 | 26.63 | 26.13 | -0.13% | 26,580 |
| Aug 27, 2026 | 26.68 | 26.68 | 26.57 | 26.66 | 26.16 | -0.04% | 8,203 |
| Aug 26, 2026 | 26.62 | 26.73 | 26.62 | 26.67 | 26.17 | 0.06% | 2,871 |
| Aug 25, 2026 | 26.65 | 26.74 | 26.60 | 26.66 | 26.16 | 0.09% | 14,584 |
| Aug 24, 2026 | 26.65 | 26.67 | 26.60 | 26.63 | 26.13 | -0.08% | 12,767 |
| Aug 21, 2026 | 26.64 | 26.72 | 26.64 | 26.65 | 26.15 | -0.15% | 9,080 |
| Aug 20, 2026 | 26.72 | 26.75 | 26.64 | 26.69 | 26.19 | -0.04% | 5,286 |
| Aug 19, 2026 | 26.60 | 26.70 | 26.57 | 26.70 | 26.20 | 0.49% | 13,823 |
| Aug 18, 2026 | 26.57 | 26.67 | 26.57 | 26.57 | 26.07 | -0.26% | 8,425 |
| Aug 17, 2026 | 26.68 | 26.74 | 26.56 | 26.64 | 26.14 | -0.22% | 23,647 |
| Aug 14, 2026 | 26.69 | 26.79 | 26.64 | 26.70 | 26.20 | 0.23% | 31,408 |
| Aug 13, 2026 | 26.57 | 26.69 | 26.57 | 26.64 | 26.14 | 0.11% | 4,782 |
| Aug 12, 2026 | 26.63 | 26.66 | 26.56 | 26.61 | 26.11 | 0.11% | 7,786 |
| Aug 11, 2026 | 26.65 | 26.69 | 26.57 | 26.58 | 26.08 | -0.23% | 14,125 |
| Aug 10, 2026 | 26.65 | 26.69 | 26.59 | 26.64 | 26.14 | -0.30% | 16,885 |
| Aug 7, 2026 | 26.73 | 26.78 | 26.65 | 26.72 | 26.22 | 0.23% | 7,830 |
| Aug 6, 2026 | 26.65 | 26.75 | 26.65 | 26.66 | 26.16 | -0.22% | 5,778 |
| Aug 5, 2026 | 26.78 | 26.78 | 26.69 | 26.72 | 26.22 | -0.11% | 8,200 |
| Aug 4, 2026 | 26.76 | 26.93 | 26.64 | 26.75 | 26.25 | 0.22% | 14,938 |
| Aug 3, 2026 | 26.64 | 26.75 | 26.63 | 26.69 | 26.19 | - | 6,359 |
| Jul 31, 2026 | 26.68 | 26.75 | 26.55 | 26.69 | 26.19 | 0.19% | 50,799 |
| Jul 30, 2026 | 26.57 | 26.69 | 26.57 | 26.64 | 26.14 | -0.04% | 15,598 |
| Jul 29, 2026 | 26.71 | 26.74 | 26.62 | 26.65 | 26.15 | 0.04% | 38,191 |
| Jul 28, 2026 | 26.60 | 26.74 | 26.54 | 26.64 | 26.14 | 0.11% | 22,509 |
| Jul 27, 2026 | 26.63 | 26.66 | 26.53 | 26.61 | 26.11 | 0.19% | 14,270 |
| Jul 24, 2026 | 26.53 | 26.72 | 26.53 | 26.56 | 26.06 | -0.11% | 14,658 |
| Jul 23, 2026 | 26.61 | 26.64 | 26.51 | 26.59 | 26.09 | -0.23% | 18,336 |
| Jul 22, 2026 | 26.66 | 26.69 | 26.61 | 26.65 | 26.15 | -0.07% | 9,938 |
| Jul 21, 2026 | 26.59 | 26.73 | 26.58 | 26.67 | 26.17 | 0.15% | 12,554 |
| Jul 20, 2026 | 26.66 | 26.67 | 26.55 | 26.63 | 26.13 | -0.34% | 26,879 |
| Jul 17, 2026 | 26.70 | 26.72 | 26.70 | 26.72 | 26.22 | 0.15% | 8,009 |