Chiasma Inc. (CHMA)
NASDAQ: CHMA
· Real-Time Price · USD
3.76
-0.24 (-6.00%)
At close: Apr 24, 2025, 3:47 PM
CHMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2021 | 4.08 | 4.10 | 3.76 | 3.76 | 3.76 | -6.00% | 8,196,718 |
| Aug 4, 2021 | 4.01 | 4.05 | 3.86 | 4.00 | 4.00 | -0.99% | 1,112,776 |
| Aug 3, 2021 | 4.14 | 4.17 | 4.00 | 4.04 | 4.04 | -3.12% | 554,390 |
| Aug 2, 2021 | 3.99 | 4.18 | 3.99 | 4.17 | 4.17 | 4.25% | 277,634 |
| Jul 30, 2021 | 4.14 | 4.17 | 3.97 | 4.00 | 4.00 | -3.61% | 371,430 |
| Jul 29, 2021 | 4.13 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 357,036 |
| Jul 28, 2021 | 4.13 | 4.23 | 4.12 | 4.13 | 4.13 | -0.24% | 472,971 |
| Jul 27, 2021 | 4.15 | 4.21 | 4.11 | 4.14 | 4.14 | -0.96% | 377,613 |
| Jul 26, 2021 | 4.23 | 4.24 | 4.13 | 4.18 | 4.18 | -1.42% | 351,059 |
| Jul 23, 2021 | 4.30 | 4.30 | 4.20 | 4.24 | 4.24 | -1.62% | 192,927 |
| Jul 22, 2021 | 4.31 | 4.38 | 4.27 | 4.31 | 4.31 | -0.46% | 171,445 |
| Jul 21, 2021 | 4.30 | 4.39 | 4.30 | 4.33 | 4.33 | 0.93% | 206,469 |
| Jul 20, 2021 | 4.13 | 4.32 | 4.13 | 4.29 | 4.29 | 3.62% | 225,395 |
| Jul 19, 2021 | 4.35 | 4.35 | 4.13 | 4.14 | 4.14 | -5.26% | 1,075,741 |
| Jul 16, 2021 | 4.42 | 4.49 | 4.37 | 4.37 | 4.37 | -1.80% | 248,633 |
| Jul 15, 2021 | 4.46 | 4.52 | 4.42 | 4.45 | 4.45 | -0.67% | 187,561 |
| Jul 14, 2021 | 4.57 | 4.60 | 4.45 | 4.48 | 4.48 | -1.97% | 243,357 |
| Jul 13, 2021 | 4.56 | 4.65 | 4.55 | 4.57 | 4.57 | -0.87% | 157,489 |
| Jul 12, 2021 | 4.64 | 4.68 | 4.50 | 4.61 | 4.61 | 2.90% | 508,068 |
| Jul 9, 2021 | 4.36 | 4.49 | 4.30 | 4.48 | 4.48 | 2.99% | 634,707 |