ChronoScale Holdings Corporation - Common Stock (CHRN)

23.53
+1.34 (6.04%)
NASDAQ· Last Trade: Aug 18th, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ChronoScale Holdings Corporation - Common Stock (CHRN)

DateOpenHighLowCloseVolumeAdjusted Close
8/17/202620.6822.6820.5622.19107,30522.19
8/14/202620.6321.7020.5520.9399,84220.93
8/13/202621.3321.9920.1720.62120,63520.62
8/12/202620.3021.3019.8020.79135,80820.79
8/11/202619.7820.9318.9319.27171,77219.27
8/10/202620.7022.4719.0619.39361,23519.39
8/07/202620.7822.0020.7320.93124,52420.93
8/06/202623.2523.6020.0720.25161,64120.25
8/05/202623.8824.7423.1623.37103,41223.37
8/04/202623.8924.9322.2324.45248,45924.45
8/03/202621.9123.9921.7523.93123,99123.93
7/31/202621.5022.5020.5122.03113,97322.03
7/30/202619.0921.3319.0921.06124,79721.06
7/29/202618.6820.8818.3118.52134,64518.52
7/28/202619.8920.3617.1120.23301,45620.23
7/27/202621.6422.2020.0020.26243,06520.26
7/24/202623.0624.4421.1621.50176,79421.50
7/23/202626.0026.5522.3622.57308,51922.57
7/22/202624.3426.7624.0125.54170,28025.54
7/21/202628.3629.4523.6325.38462,04925.38
7/20/202626.8829.5025.6528.89306,96628.89
7/17/202624.7926.8622.2526.43365,73126.43
7/16/202626.0327.4823.2925.71704,53425.71
7/15/202623.6830.0023.2029.63878,19529.63
7/14/202619.6223.4019.6223.01330,41123.01
7/13/202619.5320.9519.5319.7299,74019.72
7/10/202620.4621.0419.3220.90164,90220.90
7/09/202618.0220.8418.0220.34313,18220.34
7/08/202616.8218.3916.8218.02231,24618.02
7/07/202617.7619.2316.5317.52501,35817.52
7/06/202616.3219.7016.3218.25414,95018.25
7/02/202617.8518.1215.7416.49670,30416.49
7/01/202622.0022.5917.5517.64807,42417.64
6/30/202622.6223.2221.1222.22220,79622.22
6/29/202622.0123.5221.1322.86150,72122.86
6/26/202621.3722.4619.8922.23314,35722.23
6/25/202622.8123.4119.7922.51479,11022.51
6/24/202625.6525.8821.6722.13386,49422.13
6/23/202624.0027.1123.4825.82376,40625.82
6/22/202623.9728.2023.6025.67763,22625.67
6/18/202621.5024.0021.3223.33551,96423.33
6/17/202618.8821.0318.8820.61352,88320.61
6/16/202618.9219.7417.5019.13298,56619.13
6/15/202619.2020.4818.8719.15229,72719.15
6/12/202617.3719.2317.3718.36264,13118.36
6/11/202617.4517.6615.5317.41402,20017.41
6/10/202618.5521.7717.0517.24402,48317.24
6/09/202620.9822.3018.6518.79554,20418.79
6/08/202619.9420.9718.7518.89238,65518.89
6/05/202622.8924.0018.2319.03630,77419.03
6/04/202618.6723.3618.5023.36613,83023.36
6/03/202619.5019.8317.5819.04328,30919.04
6/02/202618.0419.6017.5119.14379,00319.14
6/01/202618.3118.4716.5016.97260,99916.97
5/29/202618.9118.9117.5018.36178,25718.36
5/28/202615.4420.7015.4418.291,318,29518.29
5/27/202614.8715.3814.1814.84204,45514.84
5/26/202615.5015.9215.0315.16162,19015.16
5/22/202615.9316.6315.3515.48181,68015.48
5/21/202615.5216.2913.5015.90416,06715.90
5/20/202615.9016.3415.2615.77140,76615.77
5/19/202615.3915.8315.0115.57123,76215.57