Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CHGCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 20.41 | 0.06 | 0.29% | 20.435 | 20.82 | 20.00 | 166,606 |
| Jul 25 2024 | 20.35 | 0.78 | 3.99% | 19.57 | 20.50 | 19.57 | 175,264 |
| Jul 24 2024 | 19.57 | 0.35 | 1.82% | 19.40 | 19.90 | 19.40 | 85,039 |
| Jul 23 2024 | 19.22 | 0.27 | 1.42% | 18.62 | 19.2991 | 18.62 | 43,276 |
| Jul 22 2024 | 18.95 | 0.36 | 1.94% | 18.40 | 19.5799 | 18.40 | 111,478 |
| Jul 19 2024 | 18.59 | -0.32 | -1.69% | 18.47 | 18.81 | 18.47 | 48,298 |
| Jul 18 2024 | 18.91 | -0.25 | -1.30% | 18.97 | 19.11 | 18.83 | 168,591 |
| Jul 17 2024 | 19.16 | -0.08 | -0.42% | 19.17 | 19.17 | 18.86 | 198,429 |
| Jul 16 2024 | 19.24 | -0.65 | -3.27% | 18.39 | 19.54 | 18.39 | 85,086 |
| Jul 15 2024 | 19.89 | -0.05 | -0.25% | 19.7801 | 20.11 | 19.7801 | 83,141 |
| Jul 12 2024 | 19.94 | 0.15 | 0.76% | 19.30 | 20.26 | 19.30 | 36,318 |
| Jul 11 2024 | 19.79 | -0.16 | -0.80% | 20.44 | 20.44 | 18.96 | 46,914 |
| Jul 10 2024 | 19.95 | 0.55 | 2.84% | 19.28 | 19.9887 | 19.28 | 57,903 |
| Jul 09 2024 | 19.40 | 0.14 | 0.73% | 20.04 | 20.04 | 18.83 | 49,498 |
| Jul 08 2024 | 19.26 | 0.06 | 0.31% | 18.71 | 19.88 | 18.71 | 38,535 |
| Jul 05 2024 | 19.20 | 0.63 | 3.39% | 18.70 | 19.36 | 18.70 | 59,794 |
| Jul 03 2024 | 18.57 | 0.60 | 3.34% | 18.654 | 18.746 | 18.49 | 28,138 |
| Jul 02 2024 | 17.97 | 0.57 | 3.28% | 17.76 | 18.21 | 17.76 | 150,977 |
| Jul 01 2024 | 17.40 | -0.37 | -2.08% | 17.15 | 17.93 | 17.15 | 287,094 |
| Jun 28 2024 | 17.77 | -0.32 | -1.77% | 17.9999 | 18.00 | 17.19 | 170,764 |
| Jun 27 2024 | 18.09 | 0.22 | 1.23% | 18.7099 | 18.7099 | 17.52 | 125,318 |
| Jun 26 2024 | 17.87 | 0.28 | 1.59% | 17.46 | 18.61 | 17.46 | 39,702 |
| Jun 25 2024 | 17.59 | 0.93 | 5.58% | 18.15 | 18.15 | 17.12 | 83,122 |
| Jun 24 2024 | 16.66 | 0.60 | 3.74% | 16.795 | 17.132 | 16.66 | 89,319 |
| Jun 21 2024 | 16.06 | -0.01 | -0.06% | 16.64 | 16.64 | 16.01 | 66,569 |
| Jun 20 2024 | 16.07 | 0.11 | 0.69% | 16.65 | 16.65 | 16.02 | 57,330 |
| Jun 18 2024 | 15.96 | 0.24 | 1.53% | 15.50 | 16.44 | 15.44 | 89,223 |
| Jun 17 2024 | 15.72 | 0.07 | 0.45% | 16.13 | 16.13 | 15.58 | 63,142 |
| Jun 14 2024 | 15.65 | -0.11 | -0.70% | 15.60 | 15.68 | 15.26 | 66,528 |
| Jun 13 2024 | 15.76 | -0.09 | -0.57% | 15.98 | 16.04 | 15.73 | 50,120 |
| Jun 12 2024 | 15.85 | 0.18 | 1.15% | 15.925 | 16.39 | 15.82 | 64,812 |
| Jun 11 2024 | 15.67 | 0.37 | 2.42% | 15.50 | 15.84 | 15.50 | 72,211 |
| Jun 10 2024 | 15.30 | 0.23 | 1.53% | 14.78 | 15.365 | 14.78 | 56,126 |
| Jun 07 2024 | 15.07 | -0.30 | -1.95% | 14.81 | 15.49 | 14.81 | 35,422 |
| Jun 06 2024 | 15.37 | -0.09 | -0.58% | 15.00 | 15.68 | 14.95 | 46,135 |
| Jun 05 2024 | 15.46 | 0.12 | 0.78% | 15.15 | 15.54 | 15.02 | 91,524 |
| Jun 04 2024 | 15.34 | 0.05 | 0.33% | 14.8201 | 15.70 | 14.8201 | 85,261 |
| Jun 03 2024 | 15.29 | 0.07 | 0.46% | 15.75 | 15.75 | 14.90 | 78,315 |
| May 31 2024 | 15.22 | 0.32 | 2.15% | 14.71 | 15.66 | 14.71 | 112,570 |
| May 30 2024 | 14.90 | 0.22 | 1.50% | 15.45 | 15.45 | 14.52 | 99,523 |
| May 29 2024 | 14.68 | -0.39 | -2.59% | 14.99 | 15.28 | 14.63 | 184,334 |
| May 28 2024 | 15.07 | -0.01 | -0.07% | 15.60 | 15.67 | 14.99 | 84,080 |
| May 24 2024 | 15.08 | 0.06 | 0.40% | 15.53 | 15.53 | 14.96 | 135,916 |
| May 23 2024 | 15.02 | -0.34 | -2.21% | 14.75 | 15.302 | 14.75 | 128,412 |
| May 22 2024 | 15.36 | -0.64 | -4.00% | 15.04 | 15.584 | 15.04 | 93,731 |
| May 21 2024 | 16.00 | -0.06 | -0.37% | 16.57 | 16.57 | 15.5801 | 79,745 |
| May 20 2024 | 16.06 | 0.06 | 0.37% | 15.62 | 16.316 | 15.62 | 45,538 |
| May 17 2024 | 16.00 | 0.20 | 1.27% | 16.42 | 16.42 | 15.9436 | 57,186 |
| May 16 2024 | 15.80 | 0.16 | 1.02% | 15.45 | 16.0499 | 15.45 | 99,167 |
| May 15 2024 | 15.64 | 0.32 | 2.09% | 15.01 | 15.68 | 14.93 | 93,226 |
| May 14 2024 | 15.32 | -0.42 | -2.67% | 15.255 | 15.75 | 14.76 | 167,369 |
| May 13 2024 | 15.74 | -0.03 | -0.21% | 15.36 | 15.87 | 15.36 | 148,580 |
| May 10 2024 | 15.773 | -0.14 | -0.86% | 15.40 | 16.26 | 15.40 | 70,572 |
| May 09 2024 | 15.91 | 0.06 | 0.38% | 15.29 | 15.94 | 15.29 | 56,479 |
| May 08 2024 | 15.85 | -0.15 | -0.94% | 15.33 | 16.2599 | 15.27 | 40,645 |
| May 07 2024 | 16.00 | -0.67 | -3.99% | 15.51 | 16.10 | 15.51 | 69,836 |
| May 06 2024 | 16.665 | 0.04 | 0.27% | 16.30 | 16.78 | 16.18 | 111,637 |
| May 03 2024 | 16.62 | 0.16 | 0.97% | 15.92 | 16.98 | 15.92 | 66,813 |
| May 02 2024 | 16.46 | 0.59 | 3.72% | 16.30 | 16.48 | 16.28 | 76,389 |
| May 01 2024 | 15.87 | 0.03 | 0.19% | 15.36 | 16.53 | 15.36 | 77,882 |
| Apr 30 2024 | 15.84 | 0.19 | 1.21% | 15.46 | 16.22 | 15.46 | 88,554 |
| Apr 29 2024 | 15.65 | 0.27 | 1.76% | 15.9799 | 15.9799 | 15.19 | 96,946 |
