CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.55	48.61	47.91	48.26	48.26	-0.66%	189,381
Jun 26, 2025	48.11	48.61	47.99	48.58	48.58	1.87%	146,234
Jun 25, 2025	47.78	47.99	47.59	47.69	47.69	0.34%	110,145
Jun 24, 2025	46.93	47.62	46.69	47.53	47.53	3.44%	126,249
Jun 23, 2025	45.91	46.23	45.08	45.95	45.95	-0.17%	88,438
Jun 20, 2025	46.65	46.68	45.75	46.03	46.03	-0.28%	64,210
Jun 18, 2025	46.21	46.54	45.92	46.16	46.16	0.35%	104,681
Jun 17, 2025	46.06	46.51	45.92	46.00	46.00	-0.58%	123,894
Jun 16, 2025	45.54	46.46	45.54	46.27	46.27	3.21%	94,805
Jun 13, 2025	44.94	45.49	44.73	44.83	44.83	-1.71%	68,506
Jun 12, 2025	45.35	45.75	45.26	45.61	45.61	0.80%	87,784
Jun 11, 2025	45.74	45.75	45.08	45.25	45.25	-0.35%	106,821
Jun 10, 2025	45.40	45.41	44.68	45.41	45.41	-0.04%	82,548
Jun 9, 2025	44.83	45.55	44.76	45.43	45.43	2.46%	128,234
Jun 6, 2025	44.18	44.44	44.13	44.34	44.34	1.63%	109,146
Jun 5, 2025	44.31	44.65	43.50	43.63	43.63	-1.07%	104,964
Jun 4, 2025	43.87	44.26	43.31	44.10	44.10	1.82%	95,541
Jun 3, 2025	42.62	43.43	42.50	43.31	43.31	2.36%	80,444
Jun 2, 2025	41.77	42.37	41.54	42.31	42.31	1.32%	66,947
May 30, 2025	41.85	41.85	40.97	41.76	41.76	-1.04%	145,797
May 29, 2025	43.24	43.24	42.06	42.20	42.20	-0.64%	57,723
May 28, 2025	42.83	42.83	42.43	42.47	42.47	-0.49%	65,609
May 27, 2025	42.26	42.75	42.09	42.68	42.68	2.89%	66,567
May 23, 2025	41.00	41.74	40.87	41.48	41.48	-0.55%	29,836
May 22, 2025	41.75	42.39	41.59	41.71	41.71	-0.07%	48,056
May 21, 2025	41.57	42.70	41.37	41.74	41.74	0.05%	56,415
May 20, 2025	41.69	41.95	41.31	41.72	41.72	-0.02%	56,886
May 19, 2025	40.85	41.79	40.85	41.73	41.73	0.05%	64,724
May 16, 2025	41.55	41.87	41.43	41.71	41.71	1.12%	47,391
May 15, 2025	41.36	41.57	40.74	41.25	41.25	-1.01%	57,218
May 14, 2025	41.46	41.77	41.24	41.67	41.67	1.83%	95,097
May 13, 2025	39.92	41.08	39.92	40.92	40.92	2.94%	86,143
May 12, 2025	39.61	39.80	39.14	39.75	39.75	5.84%	85,092
May 9, 2025	37.97	38.03	37.39	37.56	37.56	-0.51%	27,830
May 8, 2025	37.81	38.11	37.45	37.75	37.75	1.33%	39,331
May 7, 2025	37.18	37.41	36.64	37.26	37.26	-0.60%	21,949
May 6, 2025	36.87	37.59	36.84	37.48	37.48	-0.53%	53,349
May 5, 2025	37.47	38.03	37.47	37.68	37.68	-0.24%	49,191
May 2, 2025	37.35	37.95	37.28	37.77	37.77	3.76%	67,743
May 1, 2025	36.75	37.06	36.40	36.40	36.40	1.93%	42,088
Apr 30, 2025	34.97	35.71	34.65	35.71	35.71	-0.18%	29,803
Apr 29, 2025	35.48	35.94	35.48	35.77	35.77	0.19%	20,037
Apr 28, 2025	35.83	35.87	35.10	35.71	35.71	0.01%	52,901
Apr 25, 2025	35.24	35.82	35.24	35.70	35.70	1.33%	42,082
Apr 24, 2025	34.15	35.23	34.15	35.23	35.23	4.39%	35,184
Apr 23, 2025	34.03	34.59	33.71	33.75	33.75	3.78%	61,931
Apr 22, 2025	32.14	32.82	32.09	32.52	32.52	2.52%	48,993
Apr 21, 2025	32.17	32.33	31.32	31.72	31.72	-2.79%	67,047
Apr 17, 2025	33.15	33.15	32.37	32.63	32.63	-0.73%	64,864
Apr 16, 2025	32.80	33.23	32.23	32.87	32.87	-3.01%	258,553