CHS Inc. - CHSCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	24.98	25	25	25.04	24.95	19,813
August 20, 2025	24.94	25.04	25.04	25.05	24.94	27,312
August 19, 2025	24.76	25	25	25	24.76	19,914
August 18, 2025	24.7	24.81	24.81	24.88	24.7	16,023
August 15, 2025	24.75	24.67	24.67	24.75	24.63	10,800
August 14, 2025	24.7	24.74	24.74	24.75	24.62	21,400
August 13, 2025	24.56	24.71	24.71	24.71	24.41	18,342
August 12, 2025	24.55	24.55	24.55	24.57	24.42	9,793
August 11, 2025	24.65	24.5	24.5	24.68	24.4	24,912
August 08, 2025	24.6	24.69	24.69	24.7	24.55	16,500
August 07, 2025	24.47	24.67	24.67	24.71	24.47	30,500
August 06, 2025	24.68	24.47	24.47	24.68	24.46	9,514
August 05, 2025	24.71	24.5	24.5	24.75	24.5	16,900
August 04, 2025	24.45	24.72	24.72	24.75	24.45	20,900
August 01, 2025	24.45	24.53	24.53	24.53	24.4	17,900
July 31, 2025	24.54	24.55	24.55	24.66	24.47	64,505
July 30, 2025	24.4	24.48	24.48	24.63	24.4	27,248
July 29, 2025	24.11	24.43	24.43	24.44	24.11	37,641
July 28, 2025	24.15	24.17	24.17	24.19	24.07	16,400
July 25, 2025	24.1	24.14	24.14	24.17	24.09	14,114
July 24, 2025	24	24.11	24.11	24.14	24	20,845
July 23, 2025	24.18	24.07	24.07	24.18	24.04	30,100
July 22, 2025	24.11	24.12	24.12	24.19	24.08	23,000
July 21, 2025	24.06	24.11	24.11	24.19	24.04	26,500
July 18, 2025	24.02	24.02	24.02	24.07	24	20,300
July 17, 2025	23.97	24.05	24.05	24.08	23.95	35,900
July 16, 2025	23.98	23.94	23.94	24.01	23.87	26,633
July 15, 2025	23.99	23.96	23.96	24.06	23.91	38,000
July 14, 2025	24.1	23.98	23.98	24.19	23.93	37,000
July 11, 2025	24.1	24.06	24.06	24.19	24.03	28,700
July 10, 2025	24.19	24.16	24.16	24.2	24.07	35,700
July 09, 2025	24.08	24.11	24.11	24.2	24.05	24,300
July 08, 2025	23.9	24.08	24.08	24.1	23.9	31,834
July 07, 2025	23.9	23.94	23.94	24	23.8	65,207
July 03, 2025	24	24	24	24.07	23.95	13,500
July 02, 2025	23.86	24.02	23.99	24.06	23.86	47,640
July 01, 2025	23.86	23.93	23.93	23.95	23.85	40,700
June 30, 2025	24.18	23.8	23.8	24.2	23.72	184,541
June 27, 2025	24.04	24.09	24.09	24.15	23.97	19,623
June 26, 2025	24.1	24.04	24.04	24.11	23.86	38,100
June 25, 2025	24.19	24.12	24.12	24.21	24	23,700
June 24, 2025	24.08	24.19	24.19	24.22	24.06	27,200
June 23, 2025	23.92	24.13	24.13	24.16	23.92	46,806
June 20, 2025	24.05	23.91	23.91	24.2	23.82	169,800
June 18, 2025	24.16	24.17	24.17	24.25	24.01	30,900
June 17, 2025	24.18	24.14	24.14	24.36	24.02	26,529
June 16, 2025	24.25	24.25	24.25	24.38	24.07	49,200
June 13, 2025	24.5	24.22	24.22	24.5	24.17	33,000
June 12, 2025	24.78	24.84	24.42	24.9	24.72	18,100
June 11, 2025	24.77	24.76	24.34	24.97	24.7	20,717
June 10, 2025	24.92	24.76	24.34	24.93	24.7	16,100
June 09, 2025	24.78	24.84	24.42	25.03	24.74	22,100
June 06, 2025	24.9	24.76	24.76	24.99	24.65	21,900
June 05, 2025	24.95	24.99	24.99	25	24.8	10,708
June 04, 2025	24.72	24.81	24.81	24.87	24.72	10,123
June 03, 2025	24.99	24.76	24.76	25.13	24.63	22,531
June 02, 2025	25	24.99	24.99	25.06	24.9	19,400
May 30, 2025	24.88	25	25	25.13	24.88	64,430
May 29, 2025	24.92	24.96	24.96	25.09	24.8	12,841
May 28, 2025	25	24.79	24.79	25.14	24.78	13,424

CHS Inc. (CHSCM) NASDAQ