(CHAT)
AMEX: CHAT
· Real-Time Price · USD
58.25
2.01 (3.57%)
At close: Sep 10, 2025, 3:59 PM
58.60
0.60%
Pre-market: Sep 11, 2025, 05:25 AM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 58.05 | 58.70 | 57.88 | 58.28 | 58.28 | 3.63% | 431,620 |
| Sep 9, 2025 | 55.97 | 56.28 | 55.42 | 56.24 | 56.24 | 2.48% | 308,525 |
| Sep 8, 2025 | 54.62 | 55.17 | 54.62 | 54.88 | 54.88 | 1.91% | 348,900 |
| Sep 5, 2025 | 54.30 | 54.36 | 53.11 | 53.85 | 53.85 | 0.71% | 215,915 |
| Sep 4, 2025 | 53.08 | 53.48 | 52.70 | 53.47 | 53.47 | 0.56% | 237,537 |
| Sep 3, 2025 | 53.34 | 53.36 | 52.80 | 53.17 | 53.17 | 0.43% | 105,135 |
| Sep 2, 2025 | 52.43 | 53.06 | 52.08 | 52.94 | 52.94 | -1.54% | 205,590 |
| Aug 29, 2025 | 54.21 | 54.21 | 53.27 | 53.77 | 53.77 | -1.95% | 198,400 |
| Aug 28, 2025 | 54.18 | 54.97 | 54.14 | 54.84 | 54.84 | 1.97% | 303,842 |
| Aug 27, 2025 | 53.60 | 53.88 | 53.30 | 53.78 | 53.78 | 0.35% | 270,221 |
| Aug 26, 2025 | 53.40 | 53.70 | 53.30 | 53.59 | 53.59 | 0.58% | 129,900 |
| Aug 25, 2025 | 53.36 | 53.56 | 52.83 | 53.28 | 53.28 | 0.00% | 246,459 |
| Aug 22, 2025 | 52.22 | 53.53 | 52.00 | 53.28 | 53.28 | 2.58% | 222,745 |
| Aug 21, 2025 | 51.99 | 52.22 | 51.63 | 51.94 | 51.94 | -0.31% | 122,468 |
| Aug 20, 2025 | 52.01 | 52.20 | 50.73 | 52.10 | 52.10 | -1.08% | 300,422 |
| Aug 19, 2025 | 54.28 | 54.28 | 52.51 | 52.67 | 52.67 | -3.29% | 342,330 |
| Aug 18, 2025 | 54.56 | 54.56 | 53.94 | 54.46 | 54.46 | 0.29% | 256,300 |
| Aug 15, 2025 | 54.41 | 54.44 | 53.82 | 54.30 | 54.30 | 0.09% | 239,739 |
| Aug 14, 2025 | 54.18 | 54.57 | 54.01 | 54.25 | 54.25 | -0.91% | 233,179 |
| Aug 13, 2025 | 55.51 | 55.51 | 54.45 | 54.75 | 54.75 | -0.71% | 318,082 |