CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.83	16.00	15.75	15.76	-	-0.38%	14,643
Jun 26, 2026	15.48	15.84	15.48	15.82	15.82	0.64%	34,705
Jun 25, 2026	15.88	15.88	15.70	15.72	15.72	-2.06%	13,223
Jun 24, 2026	16.05	16.22	16.04	16.05	16.05	-1.95%	39,230
Jun 23, 2026	16.34	16.39	16.30	16.37	16.37	-1.68%	15,034
Jun 22, 2026	16.70	16.79	16.55	16.65	16.65	-1.30%	84,423
Jun 18, 2026	16.90	16.96	16.83	16.87	16.87	-0.71%	40,693
Jun 17, 2026	17.22	17.40	16.98	16.99	16.99	-2.91%	14,975
Jun 16, 2026	17.47	17.59	17.39	17.50	17.50	-1.85%	12,273
Jun 15, 2026	17.90	17.94	17.78	17.83	17.83	-	67,070
Jun 12, 2026	17.74	17.83	17.69	17.83	17.83	1.31%	15,405
Jun 11, 2026	17.46	17.68	17.34	17.60	17.60	-0.65%	166,544
Jun 10, 2026	17.60	17.81	17.60	17.72	17.72	0.54%	51,030
Jun 9, 2026	17.90	17.94	17.57	17.62	17.62	-1.18%	37,142
Jun 8, 2026	17.92	17.93	17.75	17.83	17.83	-0.89%	23,079
Jun 5, 2026	18.15	18.15	17.92	17.99	17.99	-1.73%	15,504
Jun 4, 2026	18.43	18.52	18.26	18.31	18.31	-0.23%	4,777
Jun 3, 2026	18.47	18.65	18.34	18.35	18.35	-2.91%	12,626
Jun 2, 2026	19.01	19.02	18.84	18.90	18.90	2.33%	8,610
Jun 1, 2026	18.22	18.55	18.20	18.47	18.47	2.27%	28,582
May 29, 2026	18.00	18.16	17.97	18.06	18.06	0.22%	13,103
May 28, 2026	17.77	18.06	17.77	18.02	18.02	-1.31%	275,635
May 27, 2026	18.14	18.34	18.14	18.26	18.26	-1.51%	45,946
May 26, 2026	18.58	18.63	18.53	18.54	18.54	-0.05%	110,550
May 22, 2026	18.41	18.59	18.40	18.55	18.55	-1.64%	24,990
May 21, 2026	18.80	18.95	18.66	18.86	18.86	-0.58%	53,895
May 20, 2026	19.00	19.05	18.85	18.97	18.97	-0.16%	51,985
May 19, 2026	19.06	19.11	19.00	19.00	19.00	-0.21%	11,333
May 18, 2026	19.27	19.31	19.01	19.04	19.04	-1.40%	42,415
May 15, 2026	19.51	19.55	19.30	19.31	19.31	-2.40%	47,650
May 14, 2026	19.94	20.00	19.76	19.79	19.79	-2.97%	16,188
May 13, 2026	19.78	20.48	19.78	20.39	20.39	2.10%	38,161
May 12, 2026	19.93	19.97	19.67	19.97	19.97	-0.45%	9,817
May 11, 2026	20.00	20.20	20.00	20.06	20.06	0.40%	12,201
May 8, 2026	20.10	20.21	19.89	19.98	19.98	-0.50%	14,046
May 7, 2026	20.09	20.17	20.04	20.08	20.08	0.39%	246,919
May 6, 2026	19.62	20.00	19.62	20.00	20.00	1.93%	17,647
May 5, 2026	19.75	19.75	19.60	19.62	19.62	-0.95%	13,147
May 4, 2026	19.83	19.92	19.76	19.81	19.81	-0.95%	5,389
May 1, 2026	19.94	20.15	19.94	20.00	20.00	-0.12%	29,915
Apr 30, 2026	19.76	20.02	19.69	20.02	20.02	1.36%	9,417
Apr 29, 2026	19.82	19.82	19.71	19.76	19.75	0.89%	4,005
Apr 28, 2026	19.50	19.64	19.50	19.58	19.58	-1.09%	23,499
Apr 27, 2026	19.81	19.84	19.75	19.80	19.80	-0.68%	6,429
Apr 24, 2026	19.82	19.93	19.72	19.93	19.93	0.10%	83,785
Apr 23, 2026	20.02	20.02	19.78	19.91	19.91	-1.87%	30,870
Apr 22, 2026	20.40	20.40	20.27	20.29	20.29	-0.39%	34,407
Apr 21, 2026	20.74	20.82	20.37	20.37	20.37	-1.78%	11,987
Apr 20, 2026	20.79	20.85	20.68	20.74	20.74	-1.38%	21,494
Apr 17, 2026	21.07	21.17	21.01	21.03	21.03	1.25%	10,957
Apr 16, 2026	20.77	20.93	20.67	20.77	20.77	1.42%	14,159
Apr 15, 2026	20.34	20.51	20.33	20.48	20.48	-0.15%	22,071
Apr 14, 2026	20.36	20.60	20.36	20.51	20.51	0.94%	14,435
Apr 13, 2026	20.20	20.33	20.09	20.32	20.32	0.25%	13,719
Apr 10, 2026	20.34	20.43	20.25	20.27	20.27	0.47%	3,434
Apr 9, 2026	20.14	20.27	20.00	20.18	20.18	-0.81%	9,643
Apr 8, 2026	20.42	20.49	20.28	20.34	20.34	3.72%	79,934
Apr 7, 2026	19.61	19.64	19.36	19.61	19.61	-0.31%	17,424
Apr 6, 2026	19.74	19.82	19.66	19.67	19.67	-0.60%	14,751
Apr 2, 2026	19.54	19.79	19.44	19.79	19.79	-0.05%	25,549
Apr 1, 2026	19.77	19.96	19.68	19.80	19.80	-0.40%	5,902
Mar 31, 2026	19.40	19.88	19.22	19.88	19.88	3.43%	63,751
Mar 30, 2026	19.36	19.44	19.20	19.22	19.22	-0.36%	355,764
Mar 27, 2026	19.58	19.58	19.28	19.29	19.29	-1.03%	53,633
Mar 26, 2026	19.62	19.95	19.47	19.49	19.49	-2.65%	1,015,853
Mar 25, 2026	20.04	20.23	20.02	20.02	20.02	1.52%	6,293
Mar 24, 2026	19.61	19.84	19.61	19.72	19.72	0.46%	34,166
Mar 23, 2026	19.60	19.84	19.51	19.63	19.63	1.29%	28,619
Mar 20, 2026	19.68	19.68	19.32	19.38	19.38	-2.27%	15,626
Mar 19, 2026	19.78	19.84	19.45	19.83	19.83	-0.25%	19,899
Mar 18, 2026	20.19	20.29	19.88	19.88	19.88	-2.88%	37,421
Mar 17, 2026	20.52	20.56	20.35	20.47	20.47	1.14%	8,614
Mar 16, 2026	20.25	20.42	20.15	20.24	20.24	1.35%	116,718
Mar 13, 2026	20.01	20.14	19.86	19.97	19.97	0.55%	33,784
Mar 12, 2026	19.95	20.03	19.80	19.86	19.86	-0.50%	129,882
Mar 11, 2026	20.05	20.09	19.91	19.96	19.96	-0.20%	10,299
Mar 10, 2026	19.95	20.29	19.83	20.00	20.00	0.10%	15,809
Mar 9, 2026	19.64	20.02	19.48	19.98	19.98	2.30%	131,635
Mar 6, 2026	19.50	19.66	19.44	19.53	19.53	1.35%	29,093
Mar 5, 2026	19.22	19.40	19.15	19.27	19.27	-1.63%	57,526
Mar 4, 2026	19.62	19.66	19.49	19.59	19.59	0.41%	98,492
Mar 3, 2026	19.42	19.61	19.12	19.51	19.51	-3.89%	35,420
Mar 2, 2026	20.07	20.31	19.86	20.30	20.30	-0.68%	33,948
Feb 27, 2026	20.56	20.57	20.42	20.44	20.44	-0.73%	29,593
Feb 26, 2026	20.65	20.65	20.45	20.59	20.59	-2.65%	26,614
Feb 25, 2026	21.08	21.16	20.92	21.15	21.15	0.19%	102,083
Feb 24, 2026	20.92	21.12	20.92	21.11	21.11	0.05%	24,317
Feb 23, 2026	21.30	21.40	21.07	21.10	21.10	-0.24%	21,915
Feb 20, 2026	20.74	21.15	20.74	21.15	21.15	0.71%	35,018
Feb 19, 2026	21.14	21.14	20.94	21.00	21.00	-0.84%	5,172
Feb 18, 2026	21.29	21.29	21.13	21.18	21.18	0.76%	8,347
Feb 17, 2026	20.95	21.14	20.80	21.02	21.02	0.29%	29,391
Feb 13, 2026	20.89	21.03	20.87	20.96	20.96	-0.29%	49,115
Feb 12, 2026	21.33	21.33	20.87	21.02	21.02	-2.32%	37,635
Feb 11, 2026	21.46	21.53	21.33	21.52	21.52	-	109,806
Feb 10, 2026	21.41	21.62	21.40	21.52	21.52	0.07%	81,124
Feb 9, 2026	21.41	21.55	21.41	21.51	21.51	-0.39%	34,902
Feb 6, 2026	21.27	21.59	21.27	21.59	21.59	2.88%	45,309
Feb 5, 2026	21.02	21.13	20.92	20.99	20.99	1.57%	11,255
Feb 4, 2026	20.91	20.97	20.63	20.66	20.66	-1.08%	41,692