Channel Therapeutics Corporation (CHRO)
NYSEAMERICAN: CHRO · Real-Time Price · USD
1.070
-0.010 (-0.93%)
May 13, 2025, 4:00 PM - Market closed
Channel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.03 | 1.14 | 1.03 | 1.07 | 1.07 | -0.93% | 110,696 |
| May 12, 2025 | 1.05 | 1.09 | 0.95 | 1.08 | 1.08 | -1.82% | 160,235 |
| May 9, 2025 | 1.12 | 1.13 | 1.02 | 1.10 | 1.10 | -1.79% | 35,719 |
| May 8, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 63,089 |
| May 7, 2025 | 1.11 | 1.16 | 1.05 | 1.09 | 1.09 | -2.68% | 30,110 |
| May 6, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -5.88% | 30,052 |
| May 5, 2025 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -5.56% | 32,354 |
| May 2, 2025 | 1.22 | 1.31 | 1.17 | 1.26 | 1.26 | 0.80% | 62,938 |
| May 1, 2025 | 1.21 | 1.28 | 1.06 | 1.25 | 1.25 | 9.65% | 71,235 |
| Apr 30, 2025 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -10.94% | 31,528 |
| Apr 29, 2025 | 1.38 | 1.38 | 1.18 | 1.28 | 1.28 | -5.19% | 62,879 |
| Apr 28, 2025 | 1.29 | 1.37 | 1.27 | 1.35 | 1.35 | -0.74% | 45,405 |
| Apr 25, 2025 | 1.33 | 1.36 | 1.26 | 1.36 | 1.36 | -0.73% | 68,644 |
| Apr 24, 2025 | 1.33 | 1.53 | 1.25 | 1.37 | 1.37 | - | 173,004 |
| Apr 23, 2025 | 1.53 | 1.65 | 1.37 | 1.37 | 1.37 | -11.61% | 115,958 |
| Apr 22, 2025 | 1.33 | 1.58 | 1.32 | 1.55 | 1.55 | 8.39% | 273,195 |
| Apr 21, 2025 | 1.89 | 1.90 | 1.29 | 1.43 | 1.43 | -22.28% | 852,530 |
| Apr 17, 2025 | 2.29 | 2.37 | 1.69 | 1.84 | 1.84 | 46.61% | 39,604,399 |
| Apr 16, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | -3.46% | 1,146 |
| Apr 15, 2025 | 1.30 | 1.31 | 1.21 | 1.30 | 1.30 | -3.70% | 3,408 |
| Apr 14, 2025 | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 1,974 |
| Apr 11, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -3.70% | 1,994 |
| Apr 10, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | -2.88% | 3,017 |
| Apr 9, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 2,921 |
| Apr 8, 2025 | 1.36 | 1.41 | 1.31 | 1.31 | 1.31 | - | 9,376 |
| Apr 7, 2025 | 1.35 | 1.40 | 1.30 | 1.31 | 1.31 | -3.96% | 4,890 |
| Apr 4, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -2.85% | 2,297 |
| Apr 3, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | -3.11% | 1,437 |
| Apr 2, 2025 | 1.33 | 1.58 | 1.33 | 1.45 | 1.45 | 7.33% | 6,577 |
| Apr 1, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -4.93% | 2,005 |
| Mar 31, 2025 | 1.61 | 1.61 | 1.36 | 1.42 | 1.42 | -10.69% | 9,296 |
| Mar 28, 2025 | 1.95 | 2.00 | 1.57 | 1.59 | 1.59 | 7.43% | 24,952 |
| Mar 27, 2025 | 1.45 | 1.70 | 1.45 | 1.48 | 1.48 | 1.86% | 5,868 |
| Mar 26, 2025 | 1.47 | 1.64 | 1.44 | 1.45 | 1.45 | -3.71% | 3,622 |
| Mar 25, 2025 | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | 1.96% | 4,007 |
| Mar 24, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | -5.73% | 5,309 |
| Mar 21, 2025 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 6.80% | 5,125 |
| Mar 20, 2025 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | -7.55% | 3,276 |
| Mar 19, 2025 | 1.58 | 1.70 | 1.45 | 1.59 | 1.59 | 0.63% | 9,338 |
| Mar 18, 2025 | 1.69 | 1.70 | 1.56 | 1.58 | 1.58 | -5.95% | 5,901 |
| Mar 17, 2025 | 1.57 | 1.73 | 1.57 | 1.68 | 1.68 | 7.01% | 5,496 |
| Mar 14, 2025 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -8.19% | 5,935 |
| Mar 13, 2025 | 1.70 | 1.71 | 1.61 | 1.71 | 1.71 | 0.59% | 6,341 |
| Mar 12, 2025 | 1.75 | 1.77 | 1.66 | 1.70 | 1.70 | -3.41% | 9,238 |
| Mar 11, 2025 | 1.88 | 1.93 | 1.76 | 1.76 | 1.76 | -2.22% | 6,257 |
| Mar 10, 2025 | 2.07 | 2.12 | 1.80 | 1.80 | 1.80 | -17.43% | 11,311 |
| Mar 7, 2025 | 2.03 | 2.21 | 2.03 | 2.18 | 2.18 | 3.46% | 8,195 |
| Mar 6, 2025 | 2.15 | 2.29 | 2.07 | 2.11 | 2.11 | -2.45% | 15,945 |
| Mar 5, 2025 | 2.21 | 2.36 | 2.16 | 2.16 | 2.16 | -5.26% | 17,046 |
| Mar 4, 2025 | 2.15 | 2.34 | 2.03 | 2.28 | 2.28 | 3.64% | 23,639 |