Channel Therapeutics Corporation Common Stock (CHRO)
1.8400
+0.5900 (47.20%)
NYSE · Last Trade: Apr 19th, 2:23 PM EDT
Historical Prices For Channel Therapeutics Corporation Common Stock (CHRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 2.29 | 2.37 | 1.69 | 1.84 | 39,604,785 | 1.84 |
| 4/16/2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1,146 | 1.25 |
| 4/15/2025 | 1.30 | 1.31 | 1.21 | 1.30 | 3,393 | 1.30 |
| 4/14/2025 | 1.37 | 1.37 | 1.29 | 1.35 | 1,974 | 1.35 |
| 4/11/2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1,994 | 1.30 |
| 4/10/2025 | 1.31 | 1.35 | 1.26 | 1.35 | 3,007 | 1.35 |
| 4/09/2025 | 1.30 | 1.39 | 1.30 | 1.39 | 2,921 | 1.39 |
| 4/08/2025 | 1.35 | 1.41 | 1.31 | 1.31 | 9,376 | 1.31 |
| 4/07/2025 | 1.35 | 1.40 | 1.30 | 1.31 | 4,881 | 1.31 |
| 4/04/2025 | 1.35 | 1.36 | 1.33 | 1.36 | 2,297 | 1.36 |
| 4/03/2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1,437 | 1.40 |
| 4/02/2025 | 1.33 | 1.57 | 1.33 | 1.45 | 6,577 | 1.45 |
| 4/01/2025 | 1.34 | 1.35 | 1.34 | 1.35 | 2,004 | 1.35 |
| 3/31/2025 | 1.61 | 1.61 | 1.36 | 1.42 | 9,296 | 1.42 |
| 3/28/2025 | 1.95 | 2.00 | 1.57 | 1.59 | 24,952 | 1.59 |
| 3/27/2025 | 1.45 | 1.70 | 1.45 | 1.48 | 5,868 | 1.48 |
| 3/26/2025 | 1.47 | 1.64 | 1.44 | 1.45 | 3,622 | 1.45 |
| 3/25/2025 | 1.45 | 1.53 | 1.45 | 1.51 | 4,007 | 1.51 |
| 3/24/2025 | 1.52 | 1.52 | 1.45 | 1.48 | 5,309 | 1.48 |
| 3/21/2025 | 1.45 | 1.57 | 1.45 | 1.57 | 5,125 | 1.57 |
| 3/20/2025 | 1.59 | 1.59 | 1.47 | 1.47 | 3,276 | 1.47 |
| 3/19/2025 | 1.58 | 1.70 | 1.45 | 1.59 | 9,338 | 1.59 |
| 3/18/2025 | 1.69 | 1.70 | 1.56 | 1.58 | 5,891 | 1.58 |
| 3/17/2025 | 1.57 | 1.73 | 1.57 | 1.68 | 5,496 | 1.68 |
| 3/14/2025 | 1.60 | 1.66 | 1.57 | 1.57 | 5,935 | 1.57 |
| 3/13/2025 | 1.70 | 1.71 | 1.60 | 1.71 | 6,341 | 1.71 |
| 3/12/2025 | 1.75 | 1.77 | 1.66 | 1.70 | 9,238 | 1.70 |
| 3/11/2025 | 1.88 | 1.93 | 1.76 | 1.76 | 6,257 | 1.76 |
| 3/10/2025 | 2.07 | 2.12 | 1.80 | 1.80 | 11,340 | 1.80 |
| 3/07/2025 | 2.03 | 2.21 | 2.03 | 2.18 | 8,195 | 2.18 |
| 3/06/2025 | 2.15 | 2.29 | 2.07 | 2.11 | 15,945 | 2.11 |
| 3/05/2025 | 2.21 | 2.36 | 2.16 | 2.16 | 16,826 | 2.16 |
| 3/04/2025 | 2.15 | 2.34 | 2.03 | 2.28 | 23,638 | 2.28 |
| 3/03/2025 | 2.29 | 2.29 | 2.03 | 2.20 | 33,127 | 2.20 |
| 2/28/2025 | 2.12 | 2.12 | 1.98 | 2.05 | 23,658 | 2.05 |
| 2/27/2025 | 2.29 | 2.34 | 1.86 | 2.05 | 75,250 | 2.05 |
| 2/26/2025 | 1.88 | 2.29 | 1.88 | 2.23 | 73,048 | 2.23 |
| 2/25/2025 | 1.72 | 1.96 | 1.69 | 1.78 | 31,437 | 1.78 |
| 2/24/2025 | 1.69 | 1.87 | 1.61 | 1.75 | 26,492 | 1.75 |
| 2/21/2025 | 1.66 | 1.83 | 1.60 | 1.68 | 42,448 | 1.68 |
| 2/20/2025 | 1.60 | 1.70 | 1.60 | 1.63 | 8,474 | 1.63 |
| 2/19/2025 | 1.76 | 1.82 | 1.59 | 1.71 | 26,254 | 1.71 |
| 2/18/2025 | 1.89 | 1.89 | 1.75 | 1.78 | 28,523 | 1.78 |
| 2/14/2025 | 1.70 | 1.99 | 1.64 | 1.88 | 52,613 | 1.88 |
| 2/13/2025 | 1.68 | 1.89 | 1.68 | 1.73 | 31,850 | 1.73 |
| 2/12/2025 | 1.54 | 1.70 | 1.40 | 1.64 | 42,698 | 1.64 |
| 2/11/2025 | 1.80 | 1.95 | 1.58 | 1.58 | 172,876 | 1.58 |
| 2/10/2025 | 1.30 | 1.66 | 1.26 | 1.57 | 137,740 | 1.57 |
| 2/07/2025 | 1.59 | 1.62 | 1.22 | 1.28 | 140,833 | 1.28 |
| 2/06/2025 | 1.55 | 1.66 | 1.53 | 1.58 | 29,341 | 1.58 |
| 2/05/2025 | 1.68 | 1.76 | 1.52 | 1.57 | 57,768 | 1.57 |
| 2/04/2025 | 2.05 | 2.15 | 1.51 | 1.72 | 209,887 | 1.72 |
| 2/03/2025 | 2.26 | 2.33 | 2.03 | 2.13 | 81,185 | 2.13 |
| 1/31/2025 | 2.56 | 2.64 | 2.26 | 2.34 | 112,200 | 2.34 |
| 1/30/2025 | 2.17 | 2.65 | 2.17 | 2.44 | 120,589 | 2.44 |
| 1/29/2025 | 2.11 | 2.38 | 2.11 | 2.20 | 105,692 | 2.20 |
| 1/28/2025 | 2.10 | 2.68 | 2.10 | 2.46 | 265,050 | 2.46 |
| 1/27/2025 | 2.39 | 2.42 | 1.96 | 2.22 | 168,416 | 2.22 |
| 1/24/2025 | 2.81 | 2.86 | 2.30 | 2.44 | 244,809 | 2.44 |
| 1/23/2025 | 2.39 | 2.93 | 2.15 | 2.79 | 620,452 | 2.79 |
| 1/22/2025 | 2.48 | 2.80 | 2.09 | 2.70 | 932,658 | 2.70 |
| 1/21/2025 | 2.16 | 3.80 | 1.95 | 2.66 | 32,261,479 | 2.66 |