CHS Inc. - CHSCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	26.97	26.95	26.95	27.11	26.95	6,447
August 21, 2025	27.07	26.99	26.99	27.09	26.97	7,149
August 20, 2025	27.05	27.01	27.01	27.11	26.97	5,327
August 19, 2025	26.88	27.08	27.08	27.14	26.84	35,615
August 18, 2025	27	26.9	26.9	27	26.87	5,908
August 15, 2025	26.95	26.93	26.93	26.96	26.86	10,631
August 14, 2025	26.82	26.94	26.94	26.95	26.82	15,300
August 13, 2025	26.88	26.92	26.92	26.97	26.8	24,630
August 12, 2025	26.8	26.88	26.88	26.98	26.77	13,500
August 11, 2025	26.72	26.74	26.74	26.83	26.72	21,600
August 08, 2025	26.8	26.75	26.75	26.8	26.75	1,400
August 07, 2025	26.77	26.73	26.73	26.78	26.64	21,000
August 06, 2025	26.74	26.7	26.7	26.8	26.62	11,400
August 05, 2025	26.76	26.62	26.62	26.83	26.62	16,300
August 04, 2025	26.84	26.79	26.79	26.87	26.72	17,300
August 01, 2025	26.7	26.7	26.7	26.73	26.67	16,529
July 31, 2025	26.6	26.71	26.71	26.76	26.53	86,310
July 30, 2025	26.6	26.57	26.57	26.79	26.57	10,600
July 29, 2025	26.48	26.68	26.68	26.7	26.45	56,800
July 28, 2025	26.29	26.45	26.45	26.47	26.29	8,015
July 25, 2025	26.3	26.39	26.39	26.42	26.3	18,753
July 24, 2025	26.44	26.35	26.35	26.44	26.28	16,400
July 23, 2025	26.37	26.35	26.35	26.37	26.3	4,327
July 22, 2025	26.35	26.4	26.4	26.4	26.25	65,500
July 21, 2025	26.29	26.29	26.29	26.33	26.21	17,200
July 18, 2025	26.3	26.29	26.29	26.3	26.23	13,806
July 17, 2025	26.35	26.32	26.32	26.37	26.26	21,900
July 16, 2025	26.46	26.37	26.37	26.46	26.3	11,435
July 15, 2025	26.4	26.48	26.48	26.49	26.3	20,839
July 14, 2025	26.4	26.37	26.37	26.48	26.3	23,913
July 11, 2025	26.38	26.47	26.47	26.48	26.38	7,621
July 10, 2025	26.4	26.41	26.41	26.45	26.36	9,000
July 09, 2025	26.25	26.35	26.35	26.43	26.25	12,011
July 08, 2025	26.27	26.31	26.31	26.34	26.2	13,600
July 07, 2025	26.21	26.2	26.2	26.27	26.03	14,000
July 03, 2025	26.23	26.25	26.25	26.34	26.23	6,346
July 02, 2025	26.12	26.21	26.21	26.29	26.11	13,600
July 01, 2025	25.97	26.14	26.14	26.39	25.97	18,105
June 30, 2025	26.01	25.91	25.91	26.17	25.82	381,200
June 27, 2025	26.17	25.97	25.97	26.19	25.95	44,300
June 26, 2025	26.14	26.1	26.1	26.18	26.06	31,002
June 25, 2025	26.25	26.26	26.26	26.34	26.16	49,700
June 24, 2025	26.31	26.27	26.27	26.36	26.19	37,100
June 23, 2025	26.36	26.3	26.3	26.36	26.26	37,100
June 20, 2025	26.44	26.36	26.36	26.45	26.25	44,136
June 18, 2025	26.48	26.35	26.35	26.48	26.35	20,516
June 17, 2025	26.43	26.43	26.43	26.52	26.41	29,300
June 16, 2025	26.51	26.42	26.42	26.65	26.42	30,000
June 13, 2025	26.65	26.5	26.5	26.7	26.39	14,200
June 12, 2025	27.14	27.04	26.55	27.16	27.02	39,705
June 11, 2025	27.25	27.11	26.62	27.25	27.07	21,837
June 10, 2025	27.12	27.24	26.74	27.35	27.04	27,700
June 09, 2025	27.18	27.12	26.63	27.18	26.75	23,433
June 06, 2025	27.1	27.1	26.61	27.25	27.09	40,837
June 05, 2025	27.03	27.16	27.16	27.18	27.03	11,039
June 04, 2025	27.03	27.06	27.06	27.16	26.97	32,209
June 03, 2025	27.09	26.96	26.96	27.09	26.79	12,800
June 02, 2025	27	26.97	26.97	27.05	26.88	23,143
May 30, 2025	26.94	27.09	27.09	27.19	26.85	336,600
May 29, 2025	26.61	26.83	26.83	26.92	26.57	47,229

CHS Inc. (CHSCO) NASDAQ