ChronoScale Corporation (CHRN)
NASDAQ: CHRN · Real-Time Price · USD
22.23
-0.28 (-1.24%)
At close: Jun 26, 2026, 4:00 PM EDT
22.10
-0.13 (-0.59%)
After-hours: Jun 26, 2026, 7:58 PM EDT
ChronoScale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.37 | 22.46 | 19.89 | 22.23 | 22.23 | -1.24% | 311,524 |
| Jun 25, 2026 | 22.81 | 23.41 | 19.79 | 22.51 | 22.51 | 1.72% | 478,049 |
| Jun 24, 2026 | 25.65 | 25.88 | 21.67 | 22.13 | 22.13 | -14.29% | 386,439 |
| Jun 23, 2026 | 24.00 | 27.11 | 23.49 | 25.82 | 25.82 | 0.58% | 376,416 |
| Jun 22, 2026 | 23.97 | 28.20 | 23.60 | 25.67 | 25.67 | 10.03% | 763,412 |
| Jun 18, 2026 | 21.50 | 24.00 | 21.32 | 23.33 | 23.33 | 13.20% | 551,963 |
| Jun 17, 2026 | 18.88 | 21.03 | 18.88 | 20.61 | 20.61 | 7.74% | 353,053 |
| Jun 16, 2026 | 18.92 | 19.74 | 17.50 | 19.13 | 19.13 | -0.10% | 298,579 |
| Jun 15, 2026 | 19.20 | 20.48 | 18.87 | 19.15 | 19.15 | 4.30% | 229,867 |
| Jun 12, 2026 | 17.37 | 19.23 | 17.37 | 18.36 | 18.36 | 5.46% | 264,130 |
| Jun 11, 2026 | 17.45 | 17.66 | 15.53 | 17.41 | 17.41 | 0.99% | 402,275 |
| Jun 10, 2026 | 18.55 | 21.77 | 17.05 | 17.24 | 17.24 | -8.25% | 402,672 |
| Jun 9, 2026 | 20.98 | 22.30 | 18.65 | 18.79 | 18.79 | -0.53% | 554,447 |
| Jun 8, 2026 | 19.94 | 20.97 | 18.75 | 18.89 | 18.89 | -0.74% | 239,040 |
| Jun 5, 2026 | 22.89 | 24.00 | 18.23 | 19.03 | 19.03 | -18.54% | 630,774 |
| Jun 4, 2026 | 18.67 | 23.36 | 18.50 | 23.36 | 23.36 | 22.69% | 615,740 |
| Jun 3, 2026 | 19.50 | 19.83 | 17.58 | 19.04 | 19.04 | -0.52% | 329,688 |
| Jun 2, 2026 | 18.04 | 19.60 | 17.51 | 19.14 | 19.14 | 12.79% | 379,257 |
| Jun 1, 2026 | 18.31 | 18.47 | 16.50 | 16.97 | 16.97 | -7.57% | 261,477 |
| May 29, 2026 | 18.91 | 18.91 | 17.50 | 18.36 | 18.36 | 0.38% | 178,257 |
| May 28, 2026 | 15.44 | 20.70 | 15.44 | 18.29 | 18.29 | 23.25% | 1,318,438 |
| May 27, 2026 | 14.87 | 15.38 | 14.18 | 14.84 | 14.84 | -2.11% | 204,484 |
| May 26, 2026 | 15.50 | 15.92 | 15.03 | 15.16 | 15.16 | -2.10% | 162,190 |
| May 22, 2026 | 15.93 | 16.63 | 15.35 | 15.49 | 15.49 | -2.61% | 181,677 |
| May 21, 2026 | 15.52 | 16.29 | 13.50 | 15.90 | 15.90 | 0.82% | 416,320 |
| May 20, 2026 | 15.90 | 16.34 | 15.26 | 15.77 | 15.77 | 1.25% | 143,765 |
| May 19, 2026 | 15.39 | 15.83 | 15.01 | 15.58 | 15.58 | -1.61% | 123,787 |
| May 18, 2026 | 18.07 | 18.07 | 15.28 | 15.83 | 15.83 | -7.97% | 314,905 |
| May 15, 2026 | 18.00 | 19.69 | 17.03 | 17.20 | 17.20 | -4.02% | 334,216 |
| May 14, 2026 | 16.65 | 20.34 | 16.26 | 17.92 | 17.92 | 7.76% | 619,271 |
| May 13, 2026 | 13.76 | 17.00 | 13.02 | 16.63 | 16.63 | 16.46% | 729,646 |
| May 12, 2026 | 14.71 | 15.29 | 13.69 | 14.28 | 14.28 | -1.01% | 263,862 |
| May 11, 2026 | 16.01 | 16.60 | 14.32 | 14.43 | 14.43 | -7.35% | 532,688 |
| May 8, 2026 | 15.72 | 16.09 | 15.09 | 15.57 | 15.57 | 3.80% | 371,167 |
| May 7, 2026 | 13.95 | 16.41 | 13.76 | 15.00 | 15.00 | 9.81% | 562,690 |
| May 6, 2026 | 14.06 | 14.20 | 12.55 | 13.66 | 13.66 | 3.33% | 630,703 |
| May 5, 2026 | 14.80 | 15.33 | 12.27 | 13.22 | 13.22 | 12.03% | 506,254 |
| May 4, 2026 | 11.65 | 11.80 | 10.56 | 11.80 | 11.80 | 0.08% | 100,566 |
| May 1, 2026 | 12.26 | 12.31 | 10.98 | 11.79 | 11.79 | -1.83% | 47,622 |
| Apr 30, 2026 | 11.45 | 12.28 | 11.45 | 12.01 | 12.01 | 4.98% | 45,289 |
| Apr 29, 2026 | 11.20 | 11.62 | 10.96 | 11.44 | 11.44 | 2.05% | 26,487 |
| Apr 28, 2026 | 11.50 | 11.64 | 10.85 | 11.21 | 11.21 | -1.41% | 45,955 |
| Apr 27, 2026 | 11.04 | 11.38 | 10.84 | 11.37 | 11.37 | 3.46% | 23,393 |
| Apr 24, 2026 | 10.71 | 11.49 | 10.71 | 10.99 | 10.99 | 1.48% | 24,249 |
| Apr 23, 2026 | 11.40 | 11.46 | 10.57 | 10.83 | 10.83 | -4.83% | 42,355 |
| Apr 22, 2026 | 11.41 | 12.09 | 11.11 | 11.38 | 11.38 | 2.34% | 44,550 |
| Apr 21, 2026 | 11.47 | 11.69 | 11.00 | 11.12 | 11.12 | -2.28% | 33,151 |
| Apr 20, 2026 | 10.64 | 11.44 | 10.34 | 11.38 | 11.38 | 5.27% | 45,649 |
| Apr 17, 2026 | 10.49 | 11.20 | 10.22 | 10.81 | 10.81 | 3.94% | 56,643 |
| Apr 16, 2026 | 10.36 | 10.56 | 10.00 | 10.40 | 10.40 | 1.36% | 22,320 |
| Apr 15, 2026 | 9.83 | 10.52 | 9.83 | 10.26 | 10.26 | 2.60% | 30,337 |
| Apr 14, 2026 | 9.57 | 10.00 | 9.21 | 10.00 | 10.00 | 3.84% | 30,116 |
| Apr 13, 2026 | 8.95 | 9.63 | 8.64 | 9.63 | 9.63 | 6.76% | 27,739 |
| Apr 10, 2026 | 8.10 | 9.05 | 8.00 | 9.02 | 9.02 | 12.47% | 181,175 |
| Apr 9, 2026 | 8.72 | 8.93 | 7.89 | 8.02 | 8.02 | -8.13% | 93,659 |
| Apr 8, 2026 | 9.66 | 10.00 | 8.69 | 8.73 | 8.73 | -3.64% | 154,096 |
| Apr 7, 2026 | 9.60 | 9.60 | 8.56 | 9.06 | 9.06 | -7.08% | 45,629 |
| Apr 6, 2026 | 9.56 | 9.75 | 9.10 | 9.75 | 9.75 | 3.72% | 91,536 |
| Apr 2, 2026 | 10.21 | 10.44 | 9.20 | 9.40 | 9.40 | -11.74% | 217,945 |
| Apr 1, 2026 | 10.41 | 11.60 | 10.33 | 10.65 | 10.65 | - | 63,212 |
| Mar 31, 2026 | 10.00 | 10.80 | 10.00 | 10.65 | 10.65 | 6.18% | 19,509 |
| Mar 30, 2026 | 10.01 | 10.49 | 10.00 | 10.03 | 10.03 | -1.18% | 26,370 |
| Mar 27, 2026 | 10.90 | 10.90 | 10.00 | 10.15 | 10.15 | -6.88% | 45,134 |
| Mar 26, 2026 | 10.94 | 11.54 | 10.81 | 10.90 | 10.90 | -0.73% | 34,696 |
| Mar 25, 2026 | 10.61 | 11.30 | 10.61 | 10.98 | 10.98 | 4.57% | 17,540 |
| Mar 24, 2026 | 10.45 | 11.10 | 10.39 | 10.50 | 10.50 | -0.94% | 29,746 |
| Mar 23, 2026 | 11.18 | 11.20 | 10.57 | 10.60 | 10.60 | 0.57% | 50,274 |
| Mar 20, 2026 | 10.38 | 10.60 | 10.00 | 10.54 | 10.54 | 1.35% | 47,605 |
| Mar 19, 2026 | 10.36 | 10.73 | 10.36 | 10.40 | 10.40 | -2.71% | 29,396 |
| Mar 18, 2026 | 10.67 | 11.02 | 10.17 | 10.69 | 10.69 | -0.83% | 68,461 |
| Mar 17, 2026 | 11.29 | 11.47 | 10.76 | 10.78 | 10.78 | -3.49% | 42,107 |
| Mar 16, 2026 | 11.49 | 12.30 | 10.80 | 11.17 | 11.17 | -3.37% | 96,911 |
| Mar 13, 2026 | 12.03 | 12.74 | 11.38 | 11.56 | 11.56 | -2.12% | 70,482 |
| Mar 12, 2026 | 12.48 | 12.87 | 11.60 | 11.81 | 11.81 | -7.08% | 81,959 |
| Mar 11, 2026 | 12.36 | 13.50 | 12.12 | 12.71 | 12.71 | 2.50% | 273,600 |
| Mar 10, 2026 | 12.00 | 13.00 | 12.00 | 12.40 | 12.40 | 3.33% | 166,183 |
| Mar 9, 2026 | 11.38 | 12.33 | 10.76 | 12.00 | 12.00 | 5.45% | 136,680 |
| Mar 6, 2026 | 10.74 | 12.47 | 10.61 | 11.38 | 11.38 | 6.06% | 139,758 |
| Mar 5, 2026 | 10.53 | 11.78 | 10.53 | 10.73 | 10.73 | 0.66% | 131,798 |
| Mar 4, 2026 | 9.98 | 10.93 | 9.87 | 10.66 | 10.66 | 6.60% | 52,480 |
| Mar 3, 2026 | 10.01 | 10.24 | 10.00 | 10.00 | 10.00 | -2.25% | 48,681 |
| Mar 2, 2026 | 10.00 | 10.28 | 10.00 | 10.23 | 10.23 | 0.89% | 45,168 |
| Feb 27, 2026 | 9.98 | 10.23 | 9.98 | 10.14 | 10.14 | 1.20% | 54,547 |
| Feb 26, 2026 | 9.75 | 10.41 | 9.75 | 10.02 | 10.02 | 3.94% | 55,721 |
| Feb 25, 2026 | 10.13 | 10.38 | 9.64 | 9.64 | 9.64 | -5.21% | 73,922 |
| Feb 24, 2026 | 10.64 | 10.87 | 9.80 | 10.17 | 10.17 | -4.42% | 127,498 |
| Feb 23, 2026 | 11.42 | 11.85 | 10.63 | 10.64 | 10.64 | -4.83% | 105,927 |
| Feb 20, 2026 | 12.30 | 12.55 | 11.16 | 11.18 | 11.18 | -9.11% | 131,490 |
| Feb 19, 2026 | 12.52 | 12.88 | 12.05 | 12.30 | 12.30 | -5.02% | 133,804 |
| Feb 18, 2026 | 11.25 | 13.27 | 11.06 | 12.95 | 12.95 | 16.09% | 285,209 |
| Feb 17, 2026 | 9.70 | 11.40 | 9.60 | 11.16 | 11.16 | 13.02% | 233,992 |
| Feb 13, 2026 | 9.16 | 10.17 | 8.71 | 9.87 | 9.87 | 7.28% | 228,334 |
| Feb 12, 2026 | 9.88 | 10.00 | 9.06 | 9.20 | 9.20 | -7.16% | 105,752 |
| Feb 11, 2026 | 9.83 | 10.11 | 9.50 | 9.91 | 9.91 | 0.71% | 139,453 |
| Feb 10, 2026 | 10.00 | 10.43 | 9.81 | 9.84 | 9.84 | -1.40% | 215,465 |
| Feb 9, 2026 | 10.37 | 10.46 | 9.60 | 9.98 | 9.98 | -4.13% | 92,747 |
| Feb 6, 2026 | 9.63 | 10.76 | 9.51 | 10.41 | 10.41 | 11.22% | 286,895 |
| Feb 5, 2026 | 9.30 | 9.93 | 9.11 | 9.36 | 9.36 | -1.73% | 168,708 |
| Feb 4, 2026 | 9.04 | 9.70 | 8.39 | 9.53 | 9.53 | 5.02% | 310,151 |
| Feb 3, 2026 | 9.28 | 9.59 | 8.60 | 9.07 | 9.07 | -3.20% | 90,200 |