CHS Inc. - CHSCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.41	25.5	25.5	25.5	25.41	7,977
August 14, 2025	25.37	25.49	25.49	25.49	25.28	7,700
August 13, 2025	25.33	25.47	25.47	25.5	25.32	14,643
August 12, 2025	25.3	25.39	25.39	25.39	25.27	15,438
August 11, 2025	25.36	25.35	25.35	25.36	25.25	15,000
August 08, 2025	25.42	25.4	25.4	25.47	25.32	6,510
August 07, 2025	25.3	25.42	25.42	25.43	25.27	18,637
August 06, 2025	25.5	25.38	25.38	25.55	25.36	8,200
August 05, 2025	25.57	25.55	25.55	25.57	25.46	12,901
August 04, 2025	25.5	25.58	25.58	25.65	25.42	34,539
August 01, 2025	25.54	25.49	25.49	25.58	25.41	30,300
July 31, 2025	25.41	25.58	25.58	25.59	25.4	63,704
July 30, 2025	25.24	25.47	25.47	25.5	25.24	15,047
July 29, 2025	25.21	25.37	25.37	25.48	25.2	18,704
July 28, 2025	25.26	25.27	25.27	25.27	25.18	15,100
July 25, 2025	25.11	25.2	25.2	25.25	25.09	6,512
July 24, 2025	25.1	25.17	25.17	25.27	25.05	25,300
July 23, 2025	25.11	25.04	25.04	25.19	25.02	33,400
July 22, 2025	25.05	25.03	25.03	25.14	25	26,900
July 21, 2025	25.01	25.1	25.1	25.15	25	21,000
July 18, 2025	25.14	25.06	25.06	25.14	25.01	8,700
July 17, 2025	24.93	25.12	25.12	25.14	24.93	19,841
July 16, 2025	24.99	24.9	24.9	25.02	24.86	29,002
July 15, 2025	25.03	24.94	24.94	25.16	24.86	20,700
July 14, 2025	25.05	24.95	24.95	25.18	24.95	23,734
July 11, 2025	25.04	25	25	25.05	24.95	12,839
July 10, 2025	25.1	24.97	24.97	25.11	24.92	34,600
July 09, 2025	25.08	25.02	25.02	25.2	24.96	49,848
July 08, 2025	24.76	24.93	24.93	25	24.66	24,549
July 07, 2025	24.7	24.71	24.71	24.87	24.6	30,100
July 03, 2025	24.81	24.75	24.75	24.85	24.72	9,200
July 02, 2025	24.66	24.76	24.76	24.8	24.55	36,321
July 01, 2025	24.48	24.67	24.67	24.72	24.48	49,600
June 30, 2025	24.73	24.55	24.55	24.84	24.35	262,314
June 27, 2025	24.63	24.67	24.67	24.84	24.56	12,005
June 26, 2025	24.68	24.63	24.63	24.69	24.56	20,934
June 25, 2025	24.75	24.63	24.63	24.85	24.55	29,045
June 24, 2025	24.62	24.78	24.78	24.82	24.6	20,837
June 23, 2025	24.61	24.67	24.67	24.74	24.52	34,204
June 20, 2025	24.8	24.55	24.55	24.8	24.37	173,900
June 18, 2025	24.65	24.67	24.67	24.8	24.61	45,242
June 17, 2025	24.76	24.67	24.67	24.77	24.61	33,534
June 16, 2025	24.85	24.7	24.7	24.91	24.65	44,316
June 13, 2025	24.95	24.8	24.8	24.97	24.67	49,100
June 12, 2025	25.21	25.29	24.85	25.3	25.17	25,706
June 11, 2025	25.16	25.21	24.77	25.29	25.15	18,700
June 10, 2025	25.22	25.2	24.76	25.25	25.12	11,729
June 09, 2025	25.2	25.22	24.78	25.35	25.13	19,600
June 06, 2025	25.22	25.19	25.19	25.25	25.17	17,372
June 05, 2025	25.28	25.15	25.15	25.34	25.1	23,012
June 04, 2025	25.31	25.29	25.29	25.39	25.24	12,932
June 03, 2025	25.41	25.2	25.2	25.46	25.16	20,604
June 02, 2025	25.31	25.36	25.36	25.4	25.3	15,300
May 30, 2025	25.27	25.44	25.44	25.44	25.27	64,400
May 29, 2025	25.34	25.42	25.42	25.45	25.25	13,240
May 28, 2025	25.4	25.28	25.28	25.4	25.26	14,911
May 27, 2025	25.38	25.46	25.46	25.47	25.34	7,500
May 23, 2025	25.42	25.4	25.4	25.49	25.35	6,428
May 22, 2025	25.42	25.37	25.37	25.64	25.36	8,418
May 21, 2025	25.35	25.62	25.62	25.62	25.35	9,848

CHS Inc. (CHSCN) NASDAQ