Chiron Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.65	35.90	35.41	35.83	35.83	1.21%	56,602
Apr 27, 2026	35.75	36.04	35.29	35.40	35.40	-1.03%	94,804
Apr 24, 2026	34.91	35.82	34.63	35.77	35.77	1.82%	51,573
Apr 23, 2026	34.78	35.27	34.70	35.13	35.13	0.89%	47,642
Apr 22, 2026	35.18	35.50	34.64	34.82	34.82	-1.05%	97,251
Apr 21, 2026	36.09	36.10	35.18	35.19	35.19	-2.52%	112,538
Apr 20, 2026	35.99	36.37	35.76	36.10	36.10	-0.58%	95,492
Apr 17, 2026	36.07	36.61	35.95	36.31	36.06	1.40%	89,326
Apr 16, 2026	35.41	36.00	35.24	35.81	35.56	0.87%	54,455
Apr 15, 2026	35.07	35.51	34.95	35.50	35.26	0.45%	62,298
Apr 14, 2026	35.28	35.78	34.90	35.34	35.10	-0.25%	194,975
Apr 13, 2026	35.56	35.56	35.07	35.43	35.19	-0.70%	46,047
Apr 10, 2026	35.55	35.82	35.22	35.68	35.43	0.68%	72,505
Apr 9, 2026	34.07	35.53	34.07	35.44	35.20	2.99%	96,120
Apr 8, 2026	34.35	34.57	34.05	34.41	34.17	1.90%	54,562
Apr 7, 2026	33.21	33.94	33.21	33.77	33.54	1.11%	53,060
Apr 6, 2026	32.96	33.50	32.96	33.40	33.17	0.48%	72,690
Apr 2, 2026	32.85	33.30	32.23	33.24	33.01	0.88%	99,749
Apr 1, 2026	32.96	33.35	32.75	32.95	32.72	-0.39%	89,789
Mar 31, 2026	33.02	33.49	32.83	33.08	32.85	0.70%	130,725
Mar 30, 2026	32.51	33.29	32.51	32.85	32.62	1.70%	89,608
Mar 27, 2026	32.89	33.11	32.30	32.30	32.08	-2.71%	87,041
Mar 26, 2026	33.15	33.49	32.75	33.20	32.97	0.06%	137,232
Mar 25, 2026	33.87	33.87	32.93	33.18	32.95	-0.51%	128,314
Mar 24, 2026	33.46	34.14	33.28	33.35	33.12	-1.45%	103,409
Mar 23, 2026	33.00	34.29	32.51	33.84	33.61	3.74%	128,416
Mar 20, 2026	34.16	34.24	32.60	32.62	32.40	-4.98%	226,562
Mar 19, 2026	34.10	35.06	34.02	34.33	33.85	0.62%	206,184
Mar 18, 2026	34.82	35.37	34.04	34.12	33.64	-2.51%	128,290
Mar 17, 2026	34.45	35.18	34.16	35.00	34.51	2.13%	129,434
Mar 16, 2026	34.20	34.83	33.92	34.27	33.79	1.99%	110,816
Mar 13, 2026	34.59	34.99	33.29	33.60	33.13	-2.07%	182,882
Mar 12, 2026	34.60	35.08	34.18	34.31	33.83	-1.49%	120,077
Mar 11, 2026	35.91	35.91	34.83	34.83	34.34	-3.28%	91,562
Mar 10, 2026	35.66	36.89	35.41	36.01	35.50	0.64%	242,035
Mar 9, 2026	35.41	35.95	34.70	35.78	35.27	0.11%	206,029
Mar 6, 2026	35.75	36.14	35.44	35.74	35.24	-1.24%	92,285
Mar 5, 2026	35.99	36.46	35.51	36.19	35.68	-0.28%	213,952
Mar 4, 2026	36.47	37.46	36.26	36.29	35.78	0.14%	223,369
Mar 3, 2026	35.91	37.00	34.85	36.24	35.73	1.31%	146,678
Mar 2, 2026	34.04	36.49	33.82	35.77	35.27	3.29%	322,600
Feb 27, 2026	36.44	37.00	34.19	34.63	34.14	-5.38%	210,793
Feb 26, 2026	36.46	37.82	36.46	36.60	36.08	-1.61%	114,847
Feb 25, 2026	36.26	37.20	35.85	37.20	36.67	2.65%	75,730
Feb 24, 2026	36.10	36.75	35.69	36.24	35.73	0.95%	88,155
Feb 23, 2026	36.00	36.25	35.72	35.90	35.39	-0.22%	46,187
Feb 20, 2026	36.20	36.43	35.67	35.98	35.47	-0.03%	72,688
Feb 19, 2026	35.76	36.78	35.52	35.99	35.48	0.42%	130,384
Feb 18, 2026	36.50	36.77	35.68	35.84	35.33	-1.81%	86,883
Feb 17, 2026	36.01	36.77	35.51	36.50	35.98	1.19%	77,366
Feb 13, 2026	36.34	36.79	35.80	36.07	35.56	-0.25%	105,098
Feb 12, 2026	36.96	37.67	36.14	36.16	35.65	-1.61%	120,306
Feb 11, 2026	36.55	36.87	36.43	36.75	36.23	0.82%	75,630
Feb 10, 2026	36.56	36.95	36.25	36.45	35.94	0.03%	93,150
Feb 9, 2026	36.55	36.68	35.93	36.44	35.93	-0.52%	67,675
Feb 6, 2026	36.96	37.22	36.35	36.63	36.11	-0.22%	78,692
Feb 5, 2026	35.66	36.77	35.66	36.71	36.19	2.31%	94,356
Feb 4, 2026	35.74	36.27	35.19	35.88	35.37	0.67%	81,042
Feb 3, 2026	34.80	35.67	34.80	35.64	35.14	2.47%	62,871
Feb 2, 2026	34.54	35.09	34.36	34.78	34.29	0.69%	72,592
Jan 30, 2026	34.10	34.60	33.79	34.54	34.05	0.88%	91,412
Jan 29, 2026	34.05	34.33	33.85	34.24	33.76	0.91%	77,297
Jan 28, 2026	34.86	35.30	33.80	33.93	33.45	-2.95%	91,951
Jan 27, 2026	35.06	35.44	34.79	34.96	34.47	-0.77%	53,608
Jan 26, 2026	35.20	35.29	34.60	35.23	34.73	-0.34%	56,524
Jan 23, 2026	35.50	35.65	35.08	35.35	34.85	-0.39%	38,914
Jan 22, 2026	35.94	36.26	35.48	35.49	34.99	-1.44%	55,654
Jan 21, 2026	35.91	36.06	35.39	36.01	35.50	0.25%	58,983
Jan 20, 2026	36.01	36.03	35.29	35.92	35.41	-0.53%	58,193
Jan 16, 2026	35.91	36.49	35.77	36.11	35.60	0.11%	70,038
Jan 15, 2026	35.83	36.35	35.52	36.07	35.56	1.43%	72,064
Jan 14, 2026	35.06	35.68	34.87	35.56	35.06	1.46%	55,859
Jan 13, 2026	35.31	35.37	34.79	35.05	34.56	-0.74%	64,179
Jan 12, 2026	35.23	35.61	35.07	35.31	34.81	0.09%	53,942
Jan 9, 2026	34.77	35.54	34.72	35.28	34.78	1.20%	106,187
Jan 8, 2026	34.74	35.40	34.74	34.86	34.37	-0.11%	89,613
Jan 7, 2026	34.49	35.06	34.45	34.90	34.41	1.78%	72,901
Jan 6, 2026	34.20	34.49	34.00	34.29	33.81	0.29%	69,866
Jan 5, 2026	33.77	34.80	33.57	34.19	33.71	0.89%	120,809
Jan 2, 2026	33.60	34.08	33.33	33.89	33.41	0.44%	83,385
Dec 31, 2025	33.89	34.00	33.47	33.74	33.26	-0.38%	92,147
Dec 30, 2025	33.46	34.09	33.46	33.87	33.39	1.01%	82,646
Dec 29, 2025	33.33	33.77	33.28	33.53	33.06	0.24%	113,548
Dec 26, 2025	33.29	33.46	33.17	33.45	32.98	0.48%	48,876
Dec 24, 2025	32.95	33.38	32.91	33.29	32.82	1.00%	48,348
Dec 23, 2025	34.05	34.11	32.90	32.96	32.49	-3.60%	97,749
Dec 22, 2025	34.12	34.83	34.10	34.19	33.71	0.06%	160,475
Dec 19, 2025	34.60	34.71	34.14	34.17	33.69	-2.87%	263,899
Dec 18, 2025	35.70	35.76	35.18	35.18	33.94	-1.12%	175,487
Dec 17, 2025	35.38	35.72	35.21	35.58	34.33	0.45%	103,874
Dec 16, 2025	35.28	35.54	35.05	35.42	34.18	0.51%	100,619
Dec 15, 2025	35.29	35.80	35.21	35.24	34.00	0.51%	138,045
Dec 12, 2025	34.88	35.45	34.88	35.06	33.83	0.40%	128,191
Dec 11, 2025	35.18	35.72	34.65	34.92	33.69	-0.51%	175,922
Dec 10, 2025	34.62	35.40	34.32	35.10	33.87	1.47%	154,176
Dec 9, 2025	33.78	35.00	33.78	34.59	33.37	5.33%	228,339
Dec 8, 2025	32.41	32.86	32.32	32.84	31.69	1.51%	140,117
Dec 5, 2025	32.50	33.00	32.33	32.35	31.21	-1.04%	90,959
Dec 4, 2025	33.16	33.35	32.60	32.69	31.54	-1.86%	82,164
Dec 3, 2025	33.15	33.57	33.01	33.31	32.14	0.45%	88,043