Champions Oncology, Inc. (CSBR)
NASDAQ: CSBR · Real-Time Price · USD
4.810
-0.040 (-0.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.86 | 5.04 | 4.75 | 4.81 | 4.81 | -0.82% | 53,809 |
| 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 |
| Jul 3, 2024 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | 730 |
| Jul 2, 2024 | 4.99 | 4.99 | 4.86 | 4.86 | 4.86 | -1.82% | 2,324 |
| Jul 1, 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | -4.26% | 2,210 |
| Jun 28, 2024 | 5.07 | 5.18 | 4.95 | 5.17 | 5.17 | 2.38% | 4,285 |
| Jun 27, 2024 | 5.13 | 5.17 | 4.94 | 5.05 | 5.05 | 1.81% | 2,182 |
| Jun 26, 2024 | 5.14 | 5.15 | 4.94 | 4.96 | 4.96 | 0.40% | 1,035 |
| Jun 25, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 26 |
| Jun 24, 2024 | 4.95 | 5.18 | 4.93 | 4.94 | 4.94 | -1.20% | 7,491 |
| Jun 21, 2024 | 4.86 | 5.00 | 4.76 | 5.00 | 5.00 | 3.52% | 5,018 |
| Jun 20, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.63% | 810 |
| Jun 18, 2024 | 5.04 | 5.04 | 4.86 | 4.91 | 4.91 | -3.54% | 3,059 |
| Jun 17, 2024 | 5.10 | 5.17 | 5.00 | 5.09 | 5.09 | 1.19% | 4,240 |
| Jun 14, 2024 | 5.03 | 5.18 | 5.02 | 5.03 | 5.03 | -2.33% | 2,033 |
| Jun 13, 2024 | 4.85 | 5.16 | 4.85 | 5.15 | 5.15 | 3.83% | 3,742 |
| Jun 12, 2024 | 4.95 | 5.00 | 4.86 | 4.96 | 4.96 | -0.60% | 2,917 |
| Jun 11, 2024 | 4.71 | 5.00 | 4.71 | 4.99 | 4.99 | 7.08% | 2,502 |
| Jun 10, 2024 | 4.64 | 4.90 | 4.61 | 4.66 | 4.66 | 1.30% | 5,174 |
| Jun 7, 2024 | 4.85 | 4.86 | 4.60 | 4.60 | 4.60 | -1.08% | 207,606 |
| Jun 6, 2024 | 4.83 | 4.87 | 4.65 | 4.65 | 4.65 | 0.76% | 5,952 |
| Jun 5, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 419 |
| Jun 4, 2024 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | -3.25% | 1,351 |
| Jun 3, 2024 | 4.62 | 4.79 | 4.61 | 4.77 | 4.77 | 5.30% | 2,242 |
| May 31, 2024 | 4.61 | 4.64 | 4.53 | 4.53 | 4.53 | 0.67% | 1,414 |
| May 30, 2024 | 4.58 | 4.65 | 4.50 | 4.50 | 4.50 | -2.39% | 921 |
| May 29, 2024 | 4.63 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 2,240 |
| May 28, 2024 | 4.66 | 4.75 | 4.57 | 4.57 | 4.57 | 1.11% | 4,222 |
| May 24, 2024 | 4.50 | 4.77 | 4.50 | 4.52 | 4.52 | -2.38% | 3,640 |
| May 23, 2024 | 4.66 | 4.66 | 4.50 | 4.63 | 4.63 | -1.07% | 3,792 |
| May 22, 2024 | 4.66 | 4.82 | 4.60 | 4.68 | 4.68 | -0.74% | 3,382 |
| May 21, 2024 | 4.78 | 4.79 | 4.66 | 4.72 | 4.72 | -0.95% | 16,437 |
| May 20, 2024 | 4.54 | 4.79 | 4.54 | 4.76 | 4.76 | 1.28% | 1,873 |
| May 17, 2024 | 4.67 | 4.82 | 4.67 | 4.70 | 4.70 | -0.63% | 2,745 |
| May 16, 2024 | 4.86 | 4.87 | 4.65 | 4.73 | 4.73 | -1.72% | 17,423 |
| May 15, 2024 | 4.51 | 4.81 | 4.51 | 4.81 | 4.81 | 3.73% | 60,984 |
| May 14, 2024 | 4.51 | 4.71 | 4.51 | 4.64 | 4.64 | -1.90% | 4,848 |
| May 13, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.07% | 630 |
| May 10, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.62% | 483 |
| May 9, 2024 | 4.95 | 4.96 | 4.86 | 4.96 | 4.96 | 2.06% | 545 |
| May 8, 2024 | 4.73 | 4.93 | 4.60 | 4.86 | 4.86 | 2.53% | 2,555 |
| May 7, 2024 | 4.88 | 4.88 | 4.60 | 4.74 | 4.74 | -3.27% | 3,906 |
| May 6, 2024 | 5.01 | 5.06 | 4.60 | 4.90 | 4.90 | -4.48% | 12,834 |