Champions Oncology, Inc. (CSBR)
NASDAQ: CSBR · Real-Time Price · USD
4.550
+0.250 (5.81%)
Nov 22, 2024, 4:00 PM EST - Market closed
Champions Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.37 | 4.65 | 4.30 | 4.55 | 4.55 | 6.56% | 9,200 |
| Nov 21, 2024 | 4.39 | 4.67 | 4.27 | 4.27 | 4.27 | -1.16% | 5,806 |
| Nov 20, 2024 | 4.42 | 4.64 | 4.26 | 4.32 | 4.32 | -5.05% | 22,552 |
| Nov 19, 2024 | 4.60 | 4.70 | 4.51 | 4.55 | 4.55 | 0.66% | 10,039 |
| Nov 18, 2024 | 4.38 | 4.58 | 4.34 | 4.52 | 4.52 | 0.44% | 3,758 |
| Nov 15, 2024 | 4.46 | 4.65 | 4.35 | 4.50 | 4.50 | 0.90% | 4,949 |
| Nov 14, 2024 | 4.49 | 4.67 | 4.46 | 4.46 | 4.46 | -3.04% | 2,586 |
| Nov 13, 2024 | 4.59 | 4.70 | 4.51 | 4.60 | 4.60 | -0.86% | 32,464 |
| Nov 12, 2024 | 4.49 | 4.64 | 4.43 | 4.64 | 4.64 | 2.88% | 5,922 |
| Nov 11, 2024 | 4.44 | 4.60 | 4.30 | 4.51 | 4.51 | 0.78% | 4,337 |
| Nov 8, 2024 | 4.47 | 4.59 | 4.43 | 4.48 | 4.48 | 3.59% | 2,369 |
| Nov 7, 2024 | 4.31 | 4.32 | 4.26 | 4.32 | 4.32 | 1.41% | 1,514 |
| Nov 6, 2024 | 4.17 | 4.58 | 4.12 | 4.26 | 4.26 | 4.16% | 17,358 |
| Nov 5, 2024 | 4.08 | 4.47 | 4.07 | 4.09 | 4.09 | -3.54% | 7,197 |
| Nov 4, 2024 | 3.97 | 4.24 | 3.96 | 4.24 | 4.24 | 6.00% | 6,614 |
| Nov 1, 2024 | 3.84 | 4.02 | 3.79 | 4.00 | 4.00 | 2.30% | 21,401 |
| Oct 31, 2024 | 3.89 | 3.97 | 3.75 | 3.91 | 3.91 | 3.17% | 22,905 |
| Oct 30, 2024 | 3.83 | 3.93 | 3.79 | 3.79 | 3.79 | -4.53% | 12,503 |
| Oct 29, 2024 | 3.85 | 3.99 | 3.85 | 3.97 | 3.97 | -0.25% | 12,039 |
| Oct 28, 2024 | 4.02 | 4.03 | 3.82 | 3.98 | 3.98 | -2.33% | 14,175 |
| Oct 25, 2024 | 4.17 | 4.21 | 3.96 | 4.08 | 4.08 | -4.45% | 18,625 |
| Oct 24, 2024 | 4.00 | 4.36 | 4.00 | 4.27 | 4.27 | 6.36% | 5,159 |
| Oct 23, 2024 | 4.39 | 4.44 | 4.00 | 4.01 | 4.01 | -8.24% | 28,784 |
| Oct 22, 2024 | 4.45 | 4.52 | 4.35 | 4.37 | 4.37 | -2.89% | 9,479 |
| Oct 21, 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 1.81% | 2,943 |
| Oct 18, 2024 | 4.43 | 4.45 | 4.37 | 4.42 | 4.42 | -0.45% | 2,055 |
| Oct 17, 2024 | 4.53 | 4.58 | 4.42 | 4.44 | 4.44 | -2.63% | 4,224 |
| Oct 16, 2024 | 4.35 | 4.74 | 4.30 | 4.56 | 4.56 | 0.44% | 44,063 |
| Oct 15, 2024 | 4.37 | 4.57 | 4.30 | 4.54 | 4.54 | 3.89% | 8,872 |
| Oct 14, 2024 | 4.54 | 4.63 | 4.36 | 4.37 | 4.37 | -3.74% | 7,861 |
| Oct 11, 2024 | 4.65 | 4.80 | 4.54 | 4.54 | 4.54 | -3.20% | 4,184 |
| Oct 10, 2024 | 4.68 | 4.80 | 4.50 | 4.69 | 4.69 | 0.64% | 7,757 |
| Oct 9, 2024 | 4.67 | 4.79 | 4.52 | 4.66 | 4.66 | 1.53% | 8,957 |
| Oct 8, 2024 | 4.79 | 4.79 | 4.59 | 4.59 | 4.59 | -1.71% | 3,471 |
| Oct 7, 2024 | 4.70 | 4.84 | 4.66 | 4.67 | 4.67 | -2.51% | 5,653 |
| Oct 4, 2024 | 4.50 | 4.79 | 4.50 | 4.79 | 4.79 | 5.51% | 3,256 |
| Oct 3, 2024 | 4.52 | 4.78 | 4.51 | 4.54 | 4.54 | 0.67% | 16,385 |
| Oct 2, 2024 | 4.58 | 4.89 | 4.51 | 4.51 | 4.51 | -2.80% | 10,627 |
| Oct 1, 2024 | 4.79 | 4.79 | 4.53 | 4.64 | 4.64 | -4.72% | 5,132 |
| Sep 30, 2024 | 4.78 | 4.91 | 4.48 | 4.87 | 4.87 | 3.18% | 19,950 |
| Sep 27, 2024 | 4.89 | 5.10 | 4.69 | 4.72 | 4.72 | -1.87% | 41,607 |
| Sep 26, 2024 | 4.86 | 5.04 | 4.75 | 4.81 | 4.81 | -0.82% | 53,815 |
| Sep 25, 2024 | 4.70 | 4.86 | 4.65 | 4.85 | 4.85 | 2.97% | 13,257 |
| Sep 24, 2024 | 4.51 | 4.76 | 4.43 | 4.71 | 4.71 | 2.84% | 17,012 |
| Sep 23, 2024 | 4.77 | 4.77 | 4.28 | 4.58 | 4.58 | -3.98% | 29,061 |
| Sep 20, 2024 | 4.81 | 4.97 | 4.71 | 4.77 | 4.77 | -2.45% | 33,091 |
| Sep 19, 2024 | 4.41 | 4.89 | 4.41 | 4.89 | 4.89 | 14.25% | 76,253 |
| Sep 18, 2024 | 4.64 | 4.80 | 4.28 | 4.28 | 4.28 | -6.96% | 40,236 |
| Sep 17, 2024 | 5.06 | 5.12 | 4.60 | 4.60 | 4.60 | -8.00% | 61,345 |
| Sep 16, 2024 | 5.13 | 5.45 | 5.00 | 5.00 | 5.00 | -0.99% | 117,208 |
| Sep 13, 2024 | 4.71 | 5.11 | 4.40 | 5.05 | 5.05 | 13.23% | 194,701 |
| Sep 12, 2024 | 4.70 | 5.23 | 4.11 | 4.46 | 4.46 | 9.58% | 2,120,755 |
| Sep 11, 2024 | 3.99 | 4.70 | 3.90 | 4.07 | 4.07 | 3.04% | 167,952 |
| Sep 10, 2024 | 4.18 | 4.45 | 3.60 | 3.95 | 3.95 | -6.62% | 26,361 |
| Sep 9, 2024 | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | -0.47% | 10,470 |
| Sep 6, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 192 |
| Sep 5, 2024 | 4.31 | 4.56 | 4.25 | 4.25 | 4.25 | 1.58% | 2,441 |
| Sep 4, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.70% | 709 |
| Sep 3, 2024 | 4.21 | 4.21 | 4.13 | 4.16 | 4.16 | -1.54% | 5,363 |
| Aug 30, 2024 | 4.17 | 4.25 | 4.06 | 4.22 | 4.22 | 1.05% | 14,825 |
| Aug 29, 2024 | 4.41 | 4.41 | 4.12 | 4.18 | 4.18 | -7.20% | 10,766 |
| Aug 28, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -5.06% | 979 |
| Aug 27, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.87% | 771 |
| Aug 26, 2024 | 4.97 | 4.97 | 4.52 | 4.52 | 4.52 | -2.48% | 3,388 |
| Aug 23, 2024 | 4.55 | 4.90 | 4.43 | 4.64 | 4.64 | 5.13% | 4,328 |
| Aug 22, 2024 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | -0.47% | 624 |
| Aug 21, 2024 | 4.41 | 4.44 | 3.97 | 4.43 | 4.43 | -1.77% | 4,587 |
| Aug 20, 2024 | 4.79 | 4.79 | 4.36 | 4.51 | 4.51 | -1.31% | 885 |
| Aug 19, 2024 | 4.45 | 4.57 | 4.28 | 4.57 | 4.57 | 1.78% | 7,935 |
| Aug 16, 2024 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | -0.44% | 4,066 |
| Aug 15, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 398 |
| Aug 14, 2024 | 4.47 | 4.51 | 4.47 | 4.51 | 4.51 | 1.81% | 10,800 |
| Aug 13, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 184 |
| Aug 12, 2024 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.67% | 1,251 |
| Aug 9, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.63% | 315 |
| Aug 8, 2024 | 4.46 | 4.63 | 4.46 | 4.63 | 4.63 | 2.84% | 520 |
| Aug 7, 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 1,364 |
| Aug 6, 2024 | 4.55 | 4.85 | 4.50 | 4.51 | 4.51 | -6.04% | 4,193 |
| Aug 5, 2024 | 4.75 | 4.80 | 4.55 | 4.80 | 4.80 | 1.05% | 4,677 |
| Aug 2, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% | 209 |
| Aug 1, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.67% | 261 |
| Jul 31, 2024 | 4.73 | 4.94 | 4.73 | 4.79 | 4.79 | -0.42% | 1,518 |
| Jul 30, 2024 | 5.01 | 5.18 | 4.81 | 4.81 | 4.81 | -3.41% | 7,285 |
| Jul 29, 2024 | 4.96 | 5.10 | 4.96 | 4.98 | 4.98 | 1.63% | 4,926 |
| Jul 26, 2024 | 5.00 | 5.09 | 4.90 | 4.90 | 4.90 | 1.87% | 3,480 |
| Jul 25, 2024 | 4.71 | 4.85 | 4.71 | 4.81 | 4.81 | 0.42% | 1,791 |
| Jul 24, 2024 | 4.90 | 4.92 | 4.54 | 4.79 | 4.79 | -2.24% | 10,331 |
| Jul 23, 2024 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -2.97% | 1,615 |
| Jul 22, 2024 | 5.09 | 5.23 | 4.86 | 5.05 | 5.05 | 0.10% | 9,486 |
| Jul 19, 2024 | 5.16 | 5.44 | 4.93 | 5.05 | 5.05 | 2.54% | 21,949 |
| Jul 18, 2024 | 5.07 | 5.07 | 4.92 | 4.92 | 4.92 | -4.28% | 1,739 |
| Jul 17, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.76% | 1,158 |
| Jul 16, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -2.99% | 728 |
| Jul 15, 2024 | 4.89 | 5.03 | 4.89 | 5.01 | 5.01 | -0.99% | 3,590 |
| Jul 12, 2024 | 4.99 | 5.09 | 4.86 | 5.06 | 5.06 | 1.20% | 2,013 |
| Jul 11, 2024 | 5.06 | 5.09 | 5.00 | 5.00 | 5.00 | -2.72% | 1,653 |
| Jul 10, 2024 | 5.12 | 5.15 | 5.00 | 5.14 | 5.14 | 2.59% | 1,878 |
| Jul 9, 2024 | 5.01 | 5.12 | 4.88 | 5.01 | 5.01 | -0.20% | 1,831 |
| Jul 8, 2024 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | -0.59% | 1,313 |
| Jul 5, 2024 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 4.12% | 6,101 |