(CHAT)
AMEX: CHAT
· Real-Time Price · USD
54.24
-0.01 (-0.02%)
At close: Aug 15, 2025, 3:59 PM
55.00
1.40%
After-hours: Aug 15, 2025, 07:56 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 54.27 | 55.14 | 54.00 | 55.14 | 55.14 | 2.36% | 320,253 |
| Aug 11, 2025 | 53.98 | 54.54 | 53.73 | 53.87 | 53.87 | 0.13% | 334,800 |
| Aug 8, 2025 | 53.27 | 53.83 | 53.27 | 53.80 | 53.80 | 1.36% | 274,345 |
| Aug 7, 2025 | 53.16 | 53.55 | 52.50 | 53.08 | 53.08 | 1.14% | 235,200 |
| Aug 6, 2025 | 51.87 | 52.48 | 51.72 | 52.48 | 52.48 | 2.50% | 280,692 |
| Aug 5, 2025 | 51.65 | 51.83 | 50.86 | 51.20 | 51.20 | 0.18% | 135,100 |
| Aug 4, 2025 | 50.59 | 51.28 | 50.59 | 51.11 | 51.11 | 2.40% | 195,900 |
| Aug 1, 2025 | 50.50 | 50.50 | 49.39 | 49.91 | 49.91 | -3.16% | 240,932 |
| Jul 31, 2025 | 52.33 | 52.38 | 51.33 | 51.54 | 51.54 | 0.53% | 287,917 |
| Jul 30, 2025 | 51.10 | 51.60 | 50.95 | 51.27 | 51.27 | 0.63% | 124,195 |
| Jul 29, 2025 | 51.46 | 51.62 | 50.76 | 50.95 | 50.95 | -0.68% | 138,716 |
| Jul 28, 2025 | 51.12 | 51.30 | 50.97 | 51.30 | 51.30 | 0.29% | 204,947 |
| Jul 25, 2025 | 51.00 | 51.24 | 50.82 | 51.15 | 51.15 | 0.47% | 177,948 |
| Jul 24, 2025 | 51.04 | 51.05 | 50.56 | 50.91 | 50.91 | 0.63% | 173,752 |
| Jul 23, 2025 | 50.34 | 50.63 | 50.14 | 50.59 | 50.59 | 1.59% | 116,700 |
| Jul 22, 2025 | 50.12 | 50.23 | 49.01 | 49.80 | 49.80 | -1.31% | 165,500 |
| Jul 21, 2025 | 50.21 | 50.93 | 50.21 | 50.46 | 50.46 | 1.10% | 239,710 |