CHS Inc. (CHSCM)
NASDAQ: CHSCM
· Real-Time Price · USD
25.04
0.04 (0.16%)
At close: Aug 22, 2025, 3:59 PM
24.99
-0.20%
After-hours: Aug 22, 2025, 04:10 PM EDT
CHSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.94 | 25.06 | 24.80 | 25.04 | 25.04 | 0.16% | 36,100 |
| Aug 21, 2025 | 24.98 | 25.04 | 24.95 | 25.00 | 25.00 | -0.16% | 19,813 |
| Aug 20, 2025 | 24.94 | 25.05 | 24.94 | 25.04 | 25.04 | 0.16% | 27,312 |
| Aug 19, 2025 | 24.76 | 25.00 | 24.76 | 25.00 | 25.00 | 0.77% | 19,914 |
| Aug 18, 2025 | 24.70 | 24.88 | 24.70 | 24.81 | 24.81 | 0.57% | 16,023 |
| Aug 15, 2025 | 24.75 | 24.75 | 24.63 | 24.67 | 24.67 | -0.28% | 10,800 |
| Aug 14, 2025 | 24.70 | 24.75 | 24.62 | 24.74 | 24.74 | 0.12% | 21,400 |
| Aug 13, 2025 | 24.56 | 24.71 | 24.41 | 24.71 | 24.71 | 0.65% | 18,342 |
| Aug 12, 2025 | 24.55 | 24.57 | 24.42 | 24.55 | 24.55 | 0.20% | 9,800 |
| Aug 11, 2025 | 24.65 | 24.68 | 24.40 | 24.50 | 24.50 | -0.77% | 24,912 |
| Aug 8, 2025 | 24.60 | 24.70 | 24.55 | 24.69 | 24.69 | 0.08% | 16,500 |
| Aug 7, 2025 | 24.47 | 24.71 | 24.47 | 24.67 | 24.67 | 0.82% | 30,500 |
| Aug 6, 2025 | 24.68 | 24.68 | 24.46 | 24.47 | 24.47 | -0.12% | 9,514 |
| Aug 5, 2025 | 24.71 | 24.75 | 24.50 | 24.50 | 24.50 | -0.89% | 16,900 |
| Aug 4, 2025 | 24.45 | 24.75 | 24.45 | 24.72 | 24.72 | 0.77% | 20,900 |
| Aug 1, 2025 | 24.45 | 24.53 | 24.40 | 24.53 | 24.53 | -0.08% | 17,900 |
| Jul 31, 2025 | 24.54 | 24.66 | 24.47 | 24.55 | 24.55 | 0.29% | 64,505 |
| Jul 30, 2025 | 24.40 | 24.63 | 24.40 | 24.48 | 24.48 | 0.20% | 27,248 |
| Jul 29, 2025 | 24.11 | 24.44 | 24.11 | 24.43 | 24.43 | 1.08% | 37,641 |
| Jul 28, 2025 | 24.15 | 24.19 | 24.07 | 24.17 | 24.17 | 0.12% | 16,400 |