Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.00 | -0.15 | -6.76% | 2.15 | 2.185 | 1.99 | 1,913,472 |
| Apr 17 2024 | 2.145 | -0.01 | -0.23% | 2.17 | 2.22 | 2.12 | 1,257,356 |
| Apr 16 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.12 | 1,374,111 |
| Apr 15 2024 | 2.20 | -0.03 | -1.35% | 2.21 | 2.24 | 2.14 | 2,200,955 |
| Apr 12 2024 | 2.23 | -0.18 | -7.47% | 2.38 | 2.425 | 2.20 | 2,042,474 |
| Apr 11 2024 | 2.41 | -0.04 | -1.63% | 2.46 | 2.52 | 2.325 | 1,761,750 |
| Apr 10 2024 | 2.45 | -0.02 | -0.81% | 2.36 | 2.46 | 2.31 | 1,631,398 |
| Apr 09 2024 | 2.47 | -0.04 | -1.59% | 2.53 | 2.61 | 2.46 | 1,435,338 |
| Apr 08 2024 | 2.51 | 0.08 | 3.29% | 2.45 | 2.55 | 2.43 | 2,110,776 |
| Apr 05 2024 | 2.43 | 0.10 | 4.29% | 2.33 | 2.475 | 2.25 | 1,470,560 |
| Apr 04 2024 | 2.33 | -0.05 | -2.10% | 2.41 | 2.45 | 2.30 | 1,501,101 |
| Apr 03 2024 | 2.38 | 0.02 | 0.85% | 2.34 | 2.485 | 2.30 | 2,691,878 |
| Apr 02 2024 | 2.36 | -0.04 | -1.67% | 2.34 | 2.37 | 2.27 | 1,533,821 |
| Apr 01 2024 | 2.40 | 0.01 | 0.42% | 2.40 | 2.42 | 2.30 | 1,771,818 |
| Mar 28 2024 | 2.39 | -0.03 | -1.24% | 2.38 | 2.51 | 2.36 | 2,097,338 |
| Mar 27 2024 | 2.42 | 0.12 | 5.22% | 2.32 | 2.44 | 2.28 | 2,579,187 |
| Mar 26 2024 | 2.30 | 0.02 | 0.88% | 2.32 | 2.39 | 2.285 | 4,936,648 |
| Mar 25 2024 | 2.28 | -0.05 | -2.15% | 2.33 | 2.40 | 2.26 | 1,919,903 |
| Mar 22 2024 | 2.33 | -0.18 | -7.17% | 2.48 | 2.49 | 2.32 | 2,084,999 |
| Mar 21 2024 | 2.51 | 0.03 | 1.21% | 2.52 | 2.64 | 2.47 | 3,270,482 |
| Mar 20 2024 | 2.48 | 0.03 | 1.22% | 2.40 | 2.555 | 2.35 | 3,855,430 |
| Mar 19 2024 | 2.45 | 0.23 | 10.11% | 2.21 | 2.48 | 2.18 | 3,411,576 |
| Mar 18 2024 | 2.225 | 0.00 | 0.23% | 2.22 | 2.26 | 2.135 | 2,542,437 |
| Mar 15 2024 | 2.22 | 0.05 | 2.30% | 2.18 | 2.28 | 2.17 | 3,529,731 |
| Mar 14 2024 | 2.17 | -0.13 | -5.65% | 2.10 | 2.55 | 2.05 | 6,163,818 |
| Mar 13 2024 | 2.30 | 0.06 | 2.68% | 2.25 | 2.38 | 2.17 | 3,030,231 |
| Mar 12 2024 | 2.24 | -0.03 | -1.32% | 2.28 | 2.355 | 2.22 | 2,213,675 |
| Mar 11 2024 | 2.27 | -0.12 | -5.02% | 2.37 | 2.45 | 2.24 | 1,911,792 |
| Mar 08 2024 | 2.39 | 0.18 | 8.20% | 2.23 | 2.55 | 2.23 | 5,087,484 |
| Mar 07 2024 | 2.2088 | 0.00 | -0.05% | 2.22 | 2.245 | 2.13 | 3,019,241 |
| Mar 06 2024 | 2.21 | 0.03 | 1.38% | 2.25 | 2.32 | 2.19 | 1,891,013 |
| Mar 05 2024 | 2.18 | -0.09 | -3.96% | 2.25 | 2.25 | 2.15 | 2,083,511 |
| Mar 04 2024 | 2.27 | -0.14 | -5.81% | 2.54 | 2.54 | 2.25 | 3,085,823 |
| Mar 01 2024 | 2.41 | 0.13 | 5.70% | 2.33 | 2.465 | 2.27 | 2,291,820 |
| Feb 29 2024 | 2.28 | -0.08 | -3.39% | 2.41 | 2.44 | 2.26 | 3,681,309 |
| Feb 28 2024 | 2.36 | -0.26 | -9.92% | 2.57 | 2.585 | 2.35 | 3,109,228 |
| Feb 27 2024 | 2.62 | 0.12 | 4.80% | 2.54 | 2.63 | 2.47 | 2,785,248 |
| Feb 26 2024 | 2.50 | -0.08 | -3.10% | 2.56 | 2.6501 | 2.43 | 2,562,314 |
| Feb 23 2024 | 2.58 | 0.11 | 4.45% | 2.51 | 2.60 | 2.42 | 1,906,915 |
| Feb 22 2024 | 2.47 | -0.01 | -0.40% | 2.52 | 2.535 | 2.42 | 1,980,289 |
| Feb 21 2024 | 2.48 | -0.11 | -4.25% | 2.52 | 2.58 | 2.415 | 1,710,368 |
| Feb 20 2024 | 2.59 | -0.17 | -6.16% | 2.68 | 2.78 | 2.59 | 1,832,668 |
| Feb 16 2024 | 2.76 | -0.09 | -3.16% | 2.82 | 2.85 | 2.73 | 1,865,704 |
| Feb 15 2024 | 2.85 | 0.13 | 4.78% | 2.73 | 2.87 | 2.675 | 2,869,119 |
| Feb 14 2024 | 2.72 | 0.16 | 6.25% | 2.64 | 2.72 | 2.56 | 1,749,272 |
| Feb 13 2024 | 2.56 | -0.26 | -9.22% | 2.60 | 2.6894 | 2.50 | 2,910,726 |
| Feb 12 2024 | 2.82 | 0.20 | 7.63% | 2.60 | 2.84 | 2.5725 | 3,254,084 |
| Feb 09 2024 | 2.62 | 0.24 | 10.08% | 2.36 | 2.66 | 2.35 | 4,119,631 |
| Feb 08 2024 | 2.38 | 0.05 | 2.37% | 2.35 | 2.39 | 2.25 | 2,313,066 |
| Feb 07 2024 | 2.325 | 0.01 | 0.22% | 2.29 | 2.34 | 2.22 | 5,224,085 |
| Feb 06 2024 | 2.32 | 0.30 | 14.85% | 2.01 | 2.33 | 1.9701 | 4,254,390 |
| Feb 05 2024 | 2.02 | -0.04 | -1.94% | 1.99 | 2.08 | 1.925 | 3,512,495 |
| Feb 02 2024 | 2.06 | -0.03 | -1.44% | 2.03 | 2.0985 | 1.93 | 3,976,834 |
| Feb 01 2024 | 2.09 | -0.06 | -2.79% | 2.15 | 2.205 | 2.08 | 3,469,873 |
| Jan 31 2024 | 2.15 | -0.16 | -6.93% | 2.28 | 2.34 | 2.15 | 4,238,369 |
| Jan 30 2024 | 2.31 | 0.01 | 0.43% | 2.28 | 2.3295 | 2.17 | 6,877,224 |
| Jan 29 2024 | 2.30 | -0.04 | -1.71% | 2.31 | 2.3787 | 2.235 | 4,235,255 |
| Jan 26 2024 | 2.34 | -0.03 | -1.27% | 2.36 | 2.40 | 2.31 | 1,620,751 |
| Jan 25 2024 | 2.37 | 0.07 | 3.04% | 2.33 | 2.41 | 2.23 | 3,571,400 |
| Jan 24 2024 | 2.30 | -0.10 | -4.17% | 2.39 | 2.50 | 2.295 | 6,298,510 |
| Jan 23 2024 | 2.40 | -0.18 | -6.98% | 2.60 | 2.63 | 2.33 | 6,782,908 |
| Jan 22 2024 | 2.58 | 0.14 | 5.74% | 2.73 | 2.97 | 2.46 | 22,478,438 |
