Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CHRS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.73 | 0.03 | 1.76% | 1.71 | 1.79 | 1.685 | 4,584,411 |
| Jun 27 2024 | 1.70 | 0.04 | 2.41% | 1.70 | 1.76 | 1.67 | 1,679,432 |
| Jun 26 2024 | 1.66 | 0.08 | 5.06% | 1.57 | 1.67 | 1.55 | 1,633,736 |
| Jun 25 2024 | 1.58 | -0.05 | -3.07% | 1.62 | 1.65 | 1.56 | 1,432,787 |
| Jun 24 2024 | 1.63 | -0.04 | -2.40% | 1.69 | 1.70 | 1.58 | 3,318,966 |
| Jun 21 2024 | 1.67 | 0.04 | 2.77% | 1.63 | 1.72 | 1.62 | 1,301,309 |
| Jun 20 2024 | 1.625 | 0.00 | 0.31% | 1.61 | 1.66 | 1.58 | 854,934 |
| Jun 18 2024 | 1.62 | -0.02 | -1.22% | 1.64 | 1.70 | 1.61 | 694,497 |
| Jun 17 2024 | 1.64 | -0.05 | -2.96% | 1.69 | 1.69 | 1.60 | 1,856,100 |
| Jun 14 2024 | 1.69 | -0.09 | -5.06% | 1.75 | 1.75 | 1.66 | 1,865,282 |
| Jun 13 2024 | 1.78 | -0.04 | -2.20% | 1.83 | 1.83 | 1.74 | 711,613 |
| Jun 12 2024 | 1.82 | 0.09 | 5.20% | 1.80 | 1.865 | 1.775 | 1,616,419 |
| Jun 11 2024 | 1.73 | -0.01 | -0.57% | 1.74 | 1.77 | 1.70 | 1,019,356 |
| Jun 10 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.75 | 1.61 | 1,295,430 |
| Jun 07 2024 | 1.69 | -0.05 | -2.87% | 1.72 | 1.75 | 1.68 | 813,507 |
| Jun 06 2024 | 1.74 | -0.07 | -3.87% | 1.80 | 1.8477 | 1.72 | 1,029,299 |
| Jun 05 2024 | 1.81 | 0.03 | 1.69% | 1.80 | 1.83 | 1.75 | 884,686 |
| Jun 04 2024 | 1.78 | 0.02 | 1.14% | 1.74 | 1.81 | 1.73 | 1,637,796 |
| Jun 03 2024 | 1.76 | -0.06 | -3.30% | 1.84 | 1.87 | 1.74 | 1,665,161 |
| May 31 2024 | 1.82 | -0.06 | -3.19% | 1.90 | 1.93 | 1.81 | 966,963 |
| May 30 2024 | 1.88 | 0.04 | 2.17% | 1.87 | 1.9083 | 1.84 | 1,748,398 |
| May 29 2024 | 1.84 | -0.04 | -2.13% | 1.85 | 1.87 | 1.81 | 1,585,231 |
| May 28 2024 | 1.88 | -0.03 | -1.57% | 1.97 | 1.985 | 1.85 | 694,335 |
| May 24 2024 | 1.91 | -0.10 | -4.98% | 2.03 | 2.03 | 1.90 | 1,440,076 |
| May 23 2024 | 2.01 | -0.10 | -4.74% | 2.11 | 2.11 | 1.99 | 1,203,469 |
| May 22 2024 | 2.11 | 0.02 | 0.96% | 2.09 | 2.16 | 2.08 | 1,088,452 |
| May 21 2024 | 2.09 | 0.01 | 0.48% | 2.07 | 2.17 | 2.05 | 1,389,149 |
| May 20 2024 | 2.08 | -0.04 | -1.89% | 2.11 | 2.125 | 2.0419 | 1,527,228 |
| May 17 2024 | 2.12 | -0.05 | -2.30% | 2.17 | 2.21 | 2.10 | 1,456,527 |
| May 16 2024 | 2.17 | -0.01 | -0.46% | 2.15 | 2.22 | 2.12 | 1,256,545 |
| May 15 2024 | 2.18 | 0.10 | 4.81% | 2.09 | 2.23 | 2.09 | 2,475,129 |
| May 14 2024 | 2.08 | -0.01 | -0.48% | 2.04 | 2.1951 | 2.00 | 2,200,571 |
| May 13 2024 | 2.09 | 0.19 | 10.00% | 1.92 | 2.185 | 1.92 | 3,629,358 |
| May 10 2024 | 1.90 | -0.22 | -10.38% | 2.17 | 2.18 | 1.81 | 5,241,488 |
| May 09 2024 | 2.12 | -0.11 | -4.93% | 2.25 | 2.27 | 2.11 | 2,174,931 |
| May 08 2024 | 2.23 | -0.02 | -0.89% | 2.25 | 2.28 | 2.18 | 1,245,991 |
| May 07 2024 | 2.25 | 0.03 | 1.35% | 2.22 | 2.27 | 2.19 | 656,321 |
| May 06 2024 | 2.22 | -0.05 | -2.20% | 2.27 | 2.32 | 2.15 | 1,302,038 |
| May 03 2024 | 2.27 | 0.10 | 4.61% | 2.20 | 2.3219 | 2.19 | 1,527,399 |
| May 02 2024 | 2.17 | 0.11 | 5.34% | 2.12 | 2.17 | 2.03 | 993,267 |
| May 01 2024 | 2.06 | 0.10 | 5.10% | 1.97 | 2.15 | 1.96 | 1,385,590 |
| Apr 30 2024 | 1.96 | -0.11 | -5.31% | 2.05 | 2.0875 | 1.96 | 1,379,649 |
| Apr 29 2024 | 2.07 | 0.03 | 1.47% | 2.04 | 2.14 | 2.04 | 900,840 |
| Apr 26 2024 | 2.04 | 0.11 | 5.70% | 1.96 | 2.06 | 1.93 | 907,173 |
| Apr 25 2024 | 1.93 | -0.09 | -4.46% | 1.975 | 1.98 | 1.91 | 2,130,208 |
| Apr 24 2024 | 2.02 | -0.17 | -7.55% | 2.19 | 2.2101 | 2.02 | 879,556 |
| Apr 23 2024 | 2.185 | 0.00 | 0.23% | 2.14 | 2.245 | 2.10 | 811,789 |
| Apr 22 2024 | 2.18 | 0.11 | 5.31% | 2.07 | 2.19 | 2.04 | 1,499,501 |
| Apr 19 2024 | 2.07 | 0.07 | 3.50% | 2.02 | 2.09 | 1.95 | 2,879,760 |
| 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% | 2.16 | 2.19 | 2.12 | 1,254,640 |
| 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 | 2.3494 | 1,552,848 |
| 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 | 2.33 | 1,358,548 |
| 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 | 2.32 | 1,418,920 |
| Apr 01 2024 | 2.40 | 0.01 | 0.42% | 2.40 | 2.42 | 2.30 | 1,771,818 |
