Chiron Real Estate Inc. (XRN)
NYSE: XRN · Real-Time Price · USD
35.66
-0.08 (-0.22%)
Mar 9, 2026, 3:00 PM EDT - Market open
Chiron Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.41 | 35.90 | 34.70 | 35.62 | - | -0.34% | 62,502 |
| Mar 6, 2026 | 35.75 | 36.14 | 35.44 | 35.74 | 35.74 | -1.24% | 92,285 |
| Mar 5, 2026 | 35.99 | 36.46 | 35.51 | 36.19 | 36.19 | -0.28% | 213,913 |
| Mar 4, 2026 | 36.47 | 37.46 | 36.26 | 36.29 | 36.29 | 0.14% | 223,369 |
| Mar 3, 2026 | 35.91 | 37.00 | 34.85 | 36.24 | 36.24 | 1.31% | 146,643 |
| Mar 2, 2026 | 34.04 | 36.49 | 33.82 | 35.77 | 35.77 | 3.29% | 322,582 |
| Feb 27, 2026 | 36.44 | 37.00 | 34.19 | 34.63 | 34.63 | -5.38% | 209,254 |
| Feb 26, 2026 | 36.46 | 37.82 | 36.46 | 36.60 | 36.60 | -1.61% | 114,847 |
| Feb 25, 2026 | 36.26 | 37.20 | 35.85 | 37.20 | 37.20 | 2.65% | 75,621 |
| Feb 24, 2026 | 36.10 | 36.75 | 35.69 | 36.24 | 36.24 | 0.95% | 88,149 |
| Feb 23, 2026 | 36.00 | 36.25 | 35.72 | 35.90 | 35.90 | -0.22% | 46,187 |
| Feb 20, 2026 | 36.20 | 36.43 | 35.67 | 35.98 | 35.98 | -0.03% | 72,688 |
| Feb 19, 2026 | 35.76 | 36.78 | 35.52 | 35.99 | 35.99 | 0.42% | 130,384 |
| Feb 18, 2026 | 36.50 | 36.77 | 35.68 | 35.84 | 35.84 | -1.81% | 86,883 |
| Feb 17, 2026 | 36.01 | 36.77 | 35.51 | 36.50 | 36.50 | 1.19% | 77,366 |
| Feb 13, 2026 | 36.34 | 36.79 | 35.80 | 36.07 | 36.07 | -0.25% | 105,098 |
| Feb 12, 2026 | 36.96 | 37.67 | 36.14 | 36.16 | 36.16 | -1.61% | 120,306 |
| Feb 11, 2026 | 36.55 | 36.87 | 36.43 | 36.75 | 36.75 | 0.82% | 75,630 |
| Feb 10, 2026 | 36.56 | 36.95 | 36.25 | 36.45 | 36.45 | 0.03% | 93,150 |
| Feb 9, 2026 | 36.55 | 36.68 | 35.93 | 36.44 | 36.44 | -0.52% | 67,675 |
| Feb 6, 2026 | 36.96 | 37.22 | 36.35 | 36.63 | 36.63 | -0.22% | 78,692 |
| Feb 5, 2026 | 35.66 | 36.77 | 35.66 | 36.71 | 36.71 | 2.31% | 94,356 |
| Feb 4, 2026 | 35.74 | 36.27 | 35.19 | 35.88 | 35.88 | 0.67% | 81,042 |
| Feb 3, 2026 | 34.80 | 35.67 | 34.80 | 35.64 | 35.64 | 2.47% | 62,871 |
| Feb 2, 2026 | 34.54 | 35.09 | 34.36 | 34.78 | 34.78 | 0.69% | 72,592 |
| Jan 30, 2026 | 34.10 | 34.60 | 33.79 | 34.54 | 34.54 | 0.88% | 91,412 |
| Jan 29, 2026 | 34.05 | 34.33 | 33.85 | 34.24 | 34.24 | 0.91% | 77,297 |
| Jan 28, 2026 | 34.86 | 35.30 | 33.80 | 33.93 | 33.93 | -2.95% | 91,951 |
| Jan 27, 2026 | 35.06 | 35.44 | 34.79 | 34.96 | 34.96 | -0.77% | 53,608 |
| Jan 26, 2026 | 35.20 | 35.29 | 34.60 | 35.23 | 35.23 | -0.34% | 56,524 |
| Jan 23, 2026 | 35.50 | 35.65 | 35.08 | 35.35 | 35.35 | -0.39% | 38,914 |
| Jan 22, 2026 | 35.94 | 36.26 | 35.48 | 35.49 | 35.49 | -1.44% | 55,654 |
| Jan 21, 2026 | 35.91 | 36.06 | 35.39 | 36.01 | 36.01 | 0.25% | 58,983 |
| Jan 20, 2026 | 36.01 | 36.03 | 35.29 | 35.92 | 35.92 | -0.53% | 58,193 |
| Jan 16, 2026 | 35.91 | 36.49 | 35.77 | 36.11 | 36.11 | 0.11% | 70,038 |
| Jan 15, 2026 | 35.83 | 36.35 | 35.52 | 36.07 | 36.07 | 1.43% | 72,064 |
| Jan 14, 2026 | 35.06 | 35.68 | 34.87 | 35.56 | 35.56 | 1.46% | 55,859 |
| Jan 13, 2026 | 35.31 | 35.37 | 34.79 | 35.05 | 35.05 | -0.74% | 64,179 |
| Jan 12, 2026 | 35.23 | 35.61 | 35.07 | 35.31 | 35.31 | 0.09% | 53,942 |
| Jan 9, 2026 | 34.77 | 35.54 | 34.72 | 35.28 | 35.28 | 1.20% | 106,187 |
| Jan 8, 2026 | 34.74 | 35.40 | 34.74 | 34.86 | 34.86 | -0.11% | 89,613 |
| Jan 7, 2026 | 34.49 | 35.06 | 34.45 | 34.90 | 34.90 | 1.78% | 72,901 |
| Jan 6, 2026 | 34.20 | 34.49 | 34.00 | 34.29 | 34.29 | 0.29% | 69,866 |
| Jan 5, 2026 | 33.77 | 34.80 | 33.57 | 34.19 | 34.19 | 0.89% | 120,809 |
| Jan 2, 2026 | 33.60 | 34.08 | 33.33 | 33.89 | 33.89 | 0.44% | 83,385 |
| Dec 31, 2025 | 33.89 | 34.00 | 33.47 | 33.74 | 33.74 | -0.38% | 92,147 |
| Dec 30, 2025 | 33.46 | 34.09 | 33.46 | 33.87 | 33.87 | 1.01% | 82,646 |
| Dec 29, 2025 | 33.33 | 33.77 | 33.28 | 33.53 | 33.53 | 0.24% | 113,548 |
| Dec 26, 2025 | 33.29 | 33.46 | 33.17 | 33.45 | 33.45 | 0.48% | 48,876 |
| Dec 24, 2025 | 32.95 | 33.38 | 32.91 | 33.29 | 33.29 | 1.00% | 48,348 |
| Dec 23, 2025 | 34.05 | 34.11 | 32.90 | 32.96 | 32.96 | -3.60% | 97,749 |
| Dec 22, 2025 | 34.12 | 34.83 | 34.10 | 34.19 | 34.19 | 0.06% | 160,475 |
| Dec 19, 2025 | 34.60 | 34.71 | 34.14 | 34.17 | 34.17 | -2.87% | 263,899 |
| Dec 18, 2025 | 35.70 | 35.76 | 35.18 | 35.18 | 34.43 | -1.12% | 175,487 |
| Dec 17, 2025 | 35.38 | 35.72 | 35.21 | 35.58 | 34.82 | 0.45% | 103,874 |
| Dec 16, 2025 | 35.28 | 35.54 | 35.05 | 35.42 | 34.66 | 0.51% | 100,619 |
| Dec 15, 2025 | 35.29 | 35.80 | 35.21 | 35.24 | 34.49 | 0.51% | 138,045 |
| Dec 12, 2025 | 34.88 | 35.45 | 34.88 | 35.06 | 34.31 | 0.40% | 128,191 |
| Dec 11, 2025 | 35.18 | 35.72 | 34.65 | 34.92 | 34.18 | -0.51% | 175,922 |
| Dec 10, 2025 | 34.62 | 35.40 | 34.32 | 35.10 | 34.35 | 1.47% | 154,176 |
| Dec 9, 2025 | 33.78 | 35.00 | 33.78 | 34.59 | 33.85 | 5.33% | 228,339 |
| Dec 8, 2025 | 32.41 | 32.86 | 32.32 | 32.84 | 32.14 | 1.51% | 140,117 |
| Dec 5, 2025 | 32.50 | 33.00 | 32.33 | 32.35 | 31.66 | -1.04% | 90,959 |
| Dec 4, 2025 | 33.16 | 33.35 | 32.60 | 32.69 | 31.99 | -1.86% | 82,164 |
| Dec 3, 2025 | 33.15 | 33.57 | 33.01 | 33.31 | 32.60 | 0.45% | 88,043 |
| Dec 2, 2025 | 33.03 | 33.46 | 32.81 | 33.16 | 32.45 | 1.04% | 132,560 |
| Dec 1, 2025 | 32.94 | 33.24 | 32.61 | 32.82 | 32.12 | -1.06% | 209,128 |
| Nov 28, 2025 | 33.42 | 33.47 | 32.90 | 33.17 | 32.46 | -0.39% | 63,319 |
| Nov 26, 2025 | 32.92 | 33.57 | 32.74 | 33.30 | 32.59 | 1.00% | 99,753 |
| Nov 25, 2025 | 31.66 | 33.39 | 31.66 | 32.97 | 32.27 | 3.84% | 181,195 |
| Nov 24, 2025 | 32.06 | 32.20 | 31.61 | 31.75 | 31.07 | -1.12% | 488,461 |
| Nov 21, 2025 | 31.16 | 32.11 | 31.04 | 32.11 | 31.43 | 3.48% | 139,052 |
| Nov 20, 2025 | 31.37 | 31.91 | 31.02 | 31.03 | 30.37 | -1.21% | 121,227 |
| Nov 19, 2025 | 32.39 | 32.47 | 31.40 | 31.41 | 30.74 | -3.03% | 116,822 |
| Nov 18, 2025 | 32.85 | 32.85 | 32.00 | 32.39 | 31.70 | 0.34% | 138,336 |
| Nov 17, 2025 | 32.77 | 32.90 | 32.00 | 32.28 | 31.59 | -1.37% | 147,537 |
| Nov 14, 2025 | 32.29 | 32.74 | 31.45 | 32.73 | 32.03 | 1.90% | 143,255 |
| Nov 13, 2025 | 31.84 | 32.30 | 31.64 | 32.12 | 31.44 | -0.31% | 107,064 |
| Nov 12, 2025 | 32.72 | 32.72 | 31.96 | 32.22 | 31.53 | -1.80% | 118,329 |
| Nov 11, 2025 | 32.54 | 32.94 | 32.11 | 32.81 | 32.11 | 0.83% | 176,128 |
| Nov 10, 2025 | 32.41 | 32.84 | 31.95 | 32.54 | 31.85 | 0.59% | 134,874 |
| Nov 7, 2025 | 32.37 | 33.15 | 32.30 | 32.35 | 31.66 | -0.03% | 196,406 |
| Nov 6, 2025 | 31.71 | 32.42 | 31.41 | 32.36 | 31.67 | 1.76% | 197,985 |
| Nov 5, 2025 | 29.81 | 31.82 | 29.05 | 31.80 | 31.12 | 5.47% | 282,995 |
| Nov 4, 2025 | 30.32 | 30.67 | 30.03 | 30.15 | 29.51 | -1.02% | 203,477 |
| Nov 3, 2025 | 30.46 | 30.67 | 30.10 | 30.46 | 29.81 | -0.78% | 244,328 |
| Oct 31, 2025 | 30.96 | 31.00 | 30.47 | 30.70 | 30.05 | -0.97% | 134,429 |
| Oct 30, 2025 | 31.02 | 31.46 | 30.75 | 31.00 | 30.34 | -0.23% | 136,240 |
| Oct 29, 2025 | 31.04 | 31.44 | 30.73 | 31.07 | 30.41 | -0.16% | 198,703 |
| Oct 28, 2025 | 32.08 | 32.10 | 30.90 | 31.12 | 30.46 | -2.96% | 135,742 |
| Oct 27, 2025 | 32.15 | 32.61 | 32.02 | 32.07 | 31.39 | -0.25% | 129,779 |
| Oct 24, 2025 | 32.10 | 32.40 | 31.96 | 32.15 | 31.46 | 0.50% | 91,853 |
| Oct 23, 2025 | 31.79 | 32.00 | 31.32 | 31.99 | 31.31 | 0.25% | 160,314 |
| Oct 22, 2025 | 31.78 | 31.98 | 31.35 | 31.91 | 31.23 | 1.01% | 150,444 |
| Oct 21, 2025 | 31.98 | 32.21 | 31.57 | 31.59 | 30.92 | -0.97% | 167,510 |
| Oct 20, 2025 | 32.06 | 32.15 | 31.22 | 31.90 | 31.22 | -0.16% | 167,893 |
| Oct 17, 2025 | 32.60 | 32.80 | 31.82 | 31.95 | 31.27 | -1.84% | 167,387 |
| Oct 16, 2025 | 32.45 | 32.82 | 32.04 | 32.55 | 31.86 | 0.99% | 194,878 |
| Oct 15, 2025 | 31.50 | 32.86 | 31.49 | 32.23 | 31.54 | 2.19% | 298,696 |
| Oct 14, 2025 | 31.23 | 31.74 | 31.23 | 31.54 | 30.87 | 0.80% | 185,745 |