CHIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.13	21.15	21.02	21.14	21.14	-0.52%	14,358
Jun 26, 2025	21.46	21.46	21.21	21.25	21.13	-1.07%	16,238
Jun 25, 2025	21.61	21.61	21.46	21.48	21.36	-0.56%	73,927
Jun 24, 2025	21.26	21.74	21.26	21.60	21.47	3.10%	49,380
Jun 23, 2025	20.65	20.98	20.60	20.95	20.83	1.90%	30,882
Jun 20, 2025	20.87	20.87	20.52	20.56	20.44	-2.37%	71,334
Jun 18, 2025	21.11	21.16	20.99	21.06	20.94	-1.08%	18,377
Jun 17, 2025	21.43	21.50	21.22	21.29	21.17	-1.07%	14,477
Jun 16, 2025	21.59	21.83	21.48	21.52	21.39	1.18%	45,106
Jun 13, 2025	21.36	21.58	21.27	21.27	21.15	-2.61%	89,655
Jun 12, 2025	21.96	21.96	21.84	21.84	21.71	-1.22%	16,123
Jun 11, 2025	22.18	22.33	22.04	22.11	21.98	0.39%	47,262
Jun 10, 2025	21.86	22.08	21.82	22.02	21.90	0.57%	49,084
Jun 9, 2025	21.68	21.92	21.68	21.90	21.77	1.67%	18,039
Jun 6, 2025	21.46	21.57	21.32	21.54	21.41	-0.74%	6,529
Jun 5, 2025	21.81	21.81	21.51	21.70	21.57	0.32%	33,984
Jun 4, 2025	21.41	21.66	21.24	21.63	21.50	1.88%	54,477
Jun 3, 2025	21.26	21.35	21.08	21.23	21.11	0.24%	151,555
Jun 2, 2025	21.09	21.18	20.90	21.18	21.06	1.24%	33,170
May 30, 2025	21.15	21.15	20.81	20.92	20.80	-3.01%	116,278
May 29, 2025	21.66	21.66	21.39	21.57	21.44	1.94%	327,154
May 28, 2025	21.30	21.32	21.13	21.16	21.04	-1.81%	97,814
May 27, 2025	21.53	21.66	21.47	21.55	21.42	-4.05%	86,301
May 23, 2025	22.22	22.48	22.22	22.46	22.33	0.36%	24,911
May 22, 2025	22.31	22.57	22.30	22.38	22.25	-0.53%	99,352
May 21, 2025	22.63	22.70	22.45	22.50	22.37	0.27%	150,817
May 20, 2025	22.27	22.44	22.27	22.44	22.31	1.04%	16,525
May 19, 2025	22.00	22.27	21.99	22.21	22.08	0.05%	21,518
May 16, 2025	22.22	22.28	22.13	22.20	22.07	0.14%	9,306
May 15, 2025	22.25	22.25	21.98	22.17	22.04	-1.34%	75,525
May 14, 2025	22.67	22.67	22.42	22.47	22.34	0.36%	25,478
May 13, 2025	22.33	22.56	22.19	22.39	22.26	-0.58%	81,792
May 12, 2025	22.53	22.72	22.30	22.52	22.39	4.31%	84,972
May 9, 2025	21.76	21.76	21.50	21.59	21.46	0.33%	7,846
May 8, 2025	21.54	21.64	21.33	21.52	21.39	1.27%	138,197
May 7, 2025	21.32	21.35	21.15	21.25	21.13	-1.62%	317,349
May 6, 2025	21.55	21.72	21.55	21.60	21.47	0.24%	12,375
May 5, 2025	21.47	21.59	21.30	21.55	21.42	-0.05%	18,987
May 2, 2025	21.51	21.63	21.27	21.56	21.43	4.00%	36,955
May 1, 2025	20.79	20.92	20.66	20.73	20.61	0.10%	7,944
Apr 30, 2025	20.83	20.83	20.58	20.71	20.59	-0.58%	5,431
Apr 29, 2025	20.84	20.99	20.77	20.83	20.71	-	17,123
Apr 28, 2025	20.70	20.97	20.70	20.83	20.71	0.48%	13,458
Apr 25, 2025	20.65	20.77	20.61	20.73	20.61	-	81,422
Apr 24, 2025	20.65	20.82	20.60	20.73	20.61	-0.10%	42,362
Apr 23, 2025	20.85	21.26	20.72	20.75	20.63	2.12%	63,406
Apr 22, 2025	20.18	20.50	20.10	20.32	20.20	3.25%	40,217
Apr 21, 2025	19.77	19.85	19.50	19.68	19.57	-0.30%	62,634
Apr 17, 2025	19.91	19.99	19.74	19.74	19.63	-	97,870
Apr 16, 2025	19.92	20.02	19.67	19.74	19.63	-2.90%	42,610