CHS Inc. (CHSCO)
NASDAQ: CHSCO
· Real-Time Price · USD
26.74
0.14 (0.53%)
At close: Oct 01, 2025, 3:53 PM
CHSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.79 | 26.91 | 26.50 | 26.60 | 26.60 | -0.08% | 72,660 |
| Sep 29, 2025 | 26.64 | 26.84 | 26.60 | 26.62 | 26.62 | -0.15% | 12,042 |
| Sep 26, 2025 | 26.71 | 26.97 | 26.63 | 26.66 | 26.66 | -0.45% | 17,529 |
| Sep 25, 2025 | 26.74 | 26.78 | 26.63 | 26.78 | 26.78 | 0.15% | 4,700 |
| Sep 24, 2025 | 26.75 | 26.77 | 26.70 | 26.74 | 26.74 | -0.11% | 6,100 |
| Sep 23, 2025 | 26.84 | 26.99 | 26.77 | 26.77 | 26.77 | -0.59% | 7,000 |
| Sep 22, 2025 | 26.95 | 26.97 | 26.77 | 26.93 | 26.93 | 0.07% | 6,800 |
| Sep 19, 2025 | 26.66 | 26.91 | 26.66 | 26.91 | 26.91 | 0.86% | 12,200 |
| Sep 18, 2025 | 26.67 | 26.76 | 26.65 | 26.68 | 26.68 | -0.45% | 5,800 |
| Sep 17, 2025 | 26.80 | 26.92 | 26.68 | 26.80 | 26.80 | -0.04% | 11,400 |
| Sep 16, 2025 | 26.70 | 26.85 | 26.66 | 26.81 | 26.81 | -1.25% | 6,500 |
| Sep 15, 2025 | 27.12 | 27.16 | 27.06 | 27.15 | 26.66 | 0.07% | 15,437 |
| Sep 12, 2025 | 27.13 | 27.14 | 27.01 | 27.13 | 26.64 | 0.11% | 16,700 |
| Sep 11, 2025 | 27.07 | 27.12 | 27.03 | 27.10 | 26.61 | 0.41% | 11,600 |
| Sep 10, 2025 | 27.00 | 27.04 | 26.97 | 26.99 | 26.50 | 0.00% | 10,531 |
| Sep 9, 2025 | 26.92 | 26.99 | 26.92 | 26.99 | 26.50 | -0.15% | 12,100 |
| Sep 8, 2025 | 26.97 | 27.04 | 26.92 | 27.03 | 26.54 | 0.22% | 10,137 |
| Sep 5, 2025 | 26.94 | 27.07 | 26.89 | 26.97 | 26.48 | 0.56% | 8,401 |
| Sep 4, 2025 | 26.73 | 26.85 | 26.70 | 26.82 | 26.33 | 0.26% | 9,608 |
| Sep 3, 2025 | 26.60 | 26.75 | 26.60 | 26.75 | 26.27 | 0.49% | 10,843 |
Page 1 of 136