CHS Inc. (CHSCN)
NASDAQ: CHSCN
· Real-Time Price · USD
25.33
-0.03 (-0.12%)
At close: Sep 02, 2025, 10:04 AM
CHSCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.59 | 25.59 | 25.36 | 25.36 | 25.36 | -0.67% | 93,200 |
| Aug 28, 2025 | 25.63 | 25.73 | 25.52 | 25.53 | 25.53 | -0.35% | 7,908 |
| Aug 27, 2025 | 25.65 | 25.74 | 25.56 | 25.62 | 25.62 | -0.50% | 10,500 |
| Aug 26, 2025 | 25.73 | 25.78 | 25.52 | 25.75 | 25.75 | 0.43% | 18,000 |
| Aug 25, 2025 | 25.70 | 25.70 | 25.60 | 25.64 | 25.64 | -0.31% | 9,435 |
| Aug 22, 2025 | 25.64 | 25.75 | 25.63 | 25.72 | 25.72 | 0.35% | 13,533 |
| Aug 21, 2025 | 25.59 | 25.66 | 25.56 | 25.63 | 25.63 | -0.19% | 5,428 |
| Aug 20, 2025 | 25.65 | 25.68 | 25.54 | 25.68 | 25.68 | 0.31% | 8,400 |
| Aug 19, 2025 | 25.57 | 25.73 | 25.54 | 25.60 | 25.60 | 0.27% | 14,713 |
| Aug 18, 2025 | 25.51 | 25.55 | 25.46 | 25.53 | 25.53 | 0.12% | 8,606 |
| Aug 15, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 25.50 | 0.04% | 7,977 |
| Aug 14, 2025 | 25.37 | 25.49 | 25.28 | 25.49 | 25.49 | 0.08% | 7,700 |
| Aug 13, 2025 | 25.33 | 25.50 | 25.32 | 25.47 | 25.47 | 0.32% | 14,643 |
| Aug 12, 2025 | 25.30 | 25.39 | 25.27 | 25.39 | 25.39 | 0.16% | 15,438 |
| Aug 11, 2025 | 25.36 | 25.36 | 25.25 | 25.35 | 25.35 | -0.20% | 15,000 |
| Aug 8, 2025 | 25.42 | 25.47 | 25.32 | 25.40 | 25.40 | -0.08% | 6,510 |
| Aug 7, 2025 | 25.30 | 25.43 | 25.27 | 25.42 | 25.42 | 0.16% | 18,637 |
| Aug 6, 2025 | 25.50 | 25.55 | 25.36 | 25.38 | 25.38 | -0.67% | 8,200 |
| Aug 5, 2025 | 25.57 | 25.57 | 25.46 | 25.55 | 25.55 | -0.12% | 12,901 |
| Aug 4, 2025 | 25.50 | 25.65 | 25.42 | 25.58 | 25.58 | 0.35% | 34,539 |