CHS Inc. (CHSCM) NASDAQ

Currency In USD

CHSCM Historical Return

If you invested $1000 in CHS Inc. (CHSCM) 10 years ago, it would be worth $1,565.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,170.68, while $1000 invested 1 year ago would be worth $1,021.64. This corresponds to total returns of 56.57%, 17.07%, 2.16%, respectively, with annualized returns of 4.58%, 3.2%, 2.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHSCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.8	24.32	24.32	24.8	24.3	15,716
August 20, 2026	24.35	24.38	24.38	24.72	24.35	18,651
August 19, 2026	24.41	24.38	24.38	24.58	24.38	20,365
August 18, 2026	24.37	24.37	24.37	24.55	24.35	26,357
August 17, 2026	24.54	24.48	24.48	24.59	24.36	23,286
August 14, 2026	24.52	24.53	24.53	24.67	24.51	12,829
August 13, 2026	24.61	24.56	24.56	24.64	24.51	27,011
August 12, 2026	24.69	24.55	24.55	24.75	24.5	40,043
August 11, 2026	24.67	24.68	24.68	24.78	24.66	23,435
August 10, 2026	24.65	24.75	24.75	24.75	24.65	14,312
August 07, 2026	24.67	24.76	24.76	24.82	24.65	14,220
August 06, 2026	24.7	24.76	24.76	24.82	24.7	23,687
August 05, 2026	24.67	24.82	24.82	24.85	24.6	36,401
August 04, 2026	24.74	24.71	24.71	24.79	24.58	24,201
August 03, 2026	24.64	24.64	24.64	24.76	24.5	43,536
July 31, 2026	24.4	24.59	24.59	24.64	24.35	55,884
July 30, 2026	24.32	24.33	24.33	24.45	24.31	22,571
July 29, 2026	24.33	24.32	24.32	24.43	24.31	30,561
July 28, 2026	24.33	24.41	24.41	24.43	24.32	8,600
July 27, 2026	24.38	24.41	24.41	24.45	24.3	15,623
July 23, 2026	24.39	24.35	24.35	24.55	24.3	23,883
July 22, 2026	24.42	24.49	24.49	24.5	24.4	14,556
July 21, 2026	24.41	24.45	24.45	24.55	24.41	18,879
July 20, 2026	24.48	24.45	24.45	24.54	24.4	11,696
July 17, 2026	24.32	24.45	24.45	24.47	24.21	56,261
July 16, 2026	24.27	24.36	24.36	24.4	24.11	15,494
July 15, 2026	24.26	24.37	24.37	24.39	24.21	47,218
July 14, 2026	24.4	24.27	24.27	24.4	24.2	29,395
July 13, 2026	24.32	24.28	24.28	24.5	24.28	17,656
July 10, 2026	24.33	24.35	24.35	24.47	24.31	16,538
July 09, 2026	24.3	24.38	24.38	24.45	24.3	41,331
July 08, 2026	24.32	24.3	24.3	24.45	24.21	66,492
July 07, 2026	24.44	24.42	24.42	24.5	24.34	15,979
July 06, 2026	24.38	24.42	24.42	24.5	24.33	23,136
July 02, 2026	24.4	24.35	24.35	24.42	24.21	46,335
July 01, 2026	24.22	24.27	24.27	24.41	24.22	42,952
June 30, 2026	24.39	24.14	24.14	24.55	24.11	339,066
June 29, 2026	24.32	24.27	24.27	24.47	24.15	29,974
June 26, 2026	24.34	24.2	24.2	24.48	24.2	25,408
June 25, 2026	24.48	24.38	24.38	24.48	24.35	34,971
June 24, 2026	24.61	24.4	24.4	24.67	24.37	39,545
June 23, 2026	24.57	24.57	24.57	24.75	24.56	20,661
June 22, 2026	24.72	24.62	24.62	24.8	24.61	29,839
June 18, 2026	24.66	24.75	24.75	24.75	24.63	16,249
June 17, 2026	24.75	24.7	24.7	24.75	24.66	16,844
June 16, 2026	24.7	24.67	24.67	24.8	24.66	14,434
June 15, 2026	24.72	24.64	24.64	24.8	24.53	17,861
June 12, 2026	24.9	25.05	25.05	25.05	24.9	18,854
June 11, 2026	24.9	24.95	24.95	24.98	24.89	6,344
June 10, 2026	24.96	24.89	24.89	24.99	24.83	22,413
June 09, 2026	25.05	24.99	24.99	25.1	24.92	24,900
June 08, 2026	24.86	25.01	25.01	25.02	24.86	24,764
June 05, 2026	24.96	24.87	24.87	24.98	24.82	16,551
June 04, 2026	24.96	24.97	24.97	25	24.91	16,562
June 03, 2026	24.99	24.9	24.9	25.05	24.87	11,815
June 02, 2026	24.92	24.99	24.99	25.01	24.92	20,785
June 01, 2026	25.01	24.99	24.99	25.01	24.9	15,273
May 29, 2026	25.13	24.91	24.91	25.15	24.89	49,679
May 28, 2026	25.02	25.12	25.12	25.18	25.02	13,511
May 27, 2026	25	25.1	25.1	25.1	24.94	10,246