CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.35	35.35	35.15	35.16	35.16	-2.09%	6,509
Aug 14, 2025	35.41	35.91	35.41	35.91	35.91	-0.21%	426
Aug 13, 2025	35.59	36.03	35.59	35.99	35.99	1.13%	806
Aug 12, 2025	35.59	35.59	35.59	35.59	35.59	3.11%	276
Aug 11, 2025	34.88	34.88	34.51	34.51	34.51	-0.06%	266
Aug 8, 2025	34.49	34.53	34.45	34.53	34.53	1.15%	15,495
Aug 7, 2025	34.14	34.14	34.14	34.14	34.14	1.36%	264
Aug 6, 2025	33.51	33.68	33.31	33.68	33.68	-0.70%	6,604
Aug 5, 2025	33.92	33.92	33.92	33.92	33.92	-0.61%	104
Aug 4, 2025	33.98	34.13	33.97	34.13	34.13	1.60%	2,901
Aug 1, 2025	33.41	33.59	33.41	33.59	33.59	-1.40%	511
Jul 31, 2025	34.70	34.70	34.07	34.07	34.07	-2.97%	5,306
Jul 30, 2025	35.33	35.33	35.11	35.11	35.11	0.48%	545
Jul 29, 2025	35.04	35.06	34.85	34.94	34.94	-0.05%	1,540
Jul 28, 2025	34.88	34.96	34.88	34.96	34.96	0.69%	220
Jul 25, 2025	34.63	34.72	34.61	34.72	34.72	-0.50%	828
Jul 24, 2025	34.99	34.99	34.90	34.90	34.90	-0.31%	370
Jul 23, 2025	35.01	35.01	35.01	35.01	35.01	-0.26%	377
Jul 22, 2025	35.13	35.16	35.04	35.10	35.10	-1.63%	788
Jul 21, 2025	35.82	35.82	35.68	35.68	35.68	0.49%	548
Jul 18, 2025	35.41	35.51	35.41	35.51	35.51	-0.24%	414
Jul 17, 2025	35.59	35.65	35.59	35.59	35.59	-0.31%	1,105
Jul 16, 2025	35.30	35.70	35.30	35.70	35.70	-0.44%	554
Jul 15, 2025	35.86	35.86	35.86	35.86	35.86	0.96%	921
Jul 14, 2025	35.20	35.52	35.20	35.52	35.52	-0.75%	1,232
Jul 11, 2025	35.79	35.79	35.79	35.79	35.79	-0.37%	114
Jul 10, 2025	35.92	35.92	35.92	35.92	35.92	1.30%	373
Jul 9, 2025	35.46	35.46	35.46	35.46	35.46	0.33%	38
Jul 8, 2025	34.77	35.34	34.77	35.34	35.34	1.64%	1,439
Jul 7, 2025	35.34	35.34	34.77	34.77	34.77	-1.67%	750
Jul 3, 2025	35.42	35.42	35.36	35.36	35.36	0.60%	477
Jul 2, 2025	34.57	35.15	34.57	35.15	35.15	1.34%	822
Jul 1, 2025	34.83	34.83	34.69	34.69	34.69	-0.62%	658
Jun 30, 2025	34.94	34.99	34.85	34.90	34.90	0.14%	2,965
Jun 27, 2025	34.76	35.01	34.70	34.85	34.85	-0.15%	978
Jun 26, 2025	34.75	34.90	34.75	34.90	34.90	1.20%	1,417
Jun 25, 2025	34.49	34.49	34.49	34.49	34.49	0.85%	206
Jun 24, 2025	34.18	34.20	34.18	34.20	34.20	4.07%	358
Jun 23, 2025	32.36	32.86	32.36	32.86	32.86	1.00%	276
Jun 20, 2025	32.86	32.86	32.54	32.54	32.54	-0.88%	518
Jun 18, 2025	32.87	33.11	32.83	32.83	32.75	0.22%	772
Jun 17, 2025	32.76	32.76	32.76	32.76	32.68	-0.74%	198
Jun 16, 2025	33.00	33.00	33.00	33.00	32.92	2.64%	132
Jun 13, 2025	32.45	32.45	32.06	32.15	32.07	-1.99%	1,680
Jun 12, 2025	32.82	32.85	32.80	32.80	32.72	0.01%	385
Jun 11, 2025	32.88	32.94	32.61	32.80	32.72	0.40%	707
Jun 10, 2025	32.42	32.67	32.32	32.67	32.59	1.84%	5,999
Jun 9, 2025	32.08	32.08	32.08	32.08	32.00	2.14%	161
Jun 6, 2025	31.41	31.41	31.41	31.41	31.33	1.05%	33
Jun 5, 2025	31.08	31.08	31.08	31.08	31.01	-0.05%	128