CHS Inc. - CHSCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.1	28.19	28.19	28.3	28.1	7,148
February 19, 2026	28.09	28.35	28.35	28.37	28	7,130
February 18, 2026	28.27	28.2	28.2	28.45	28.18	14,900
February 17, 2026	28.4	28.42	28.42	28.44	28.22	17,040
February 13, 2026	28.3	28.43	28.43	28.44	28.24	10,130
February 12, 2026	28.33	28.45	28.45	28.45	28.28	7,349
February 11, 2026	28.39	28.44	28.44	28.44	28.33	9,000
February 10, 2026	28.33	28.42	28.42	28.44	28.3	8,545
February 09, 2026	28.27	28.33	28.33	28.45	28.2	14,300
February 06, 2026	28.25	28.32	28.32	28.33	28.25	5,200
February 05, 2026	28.24	28.42	28.42	28.43	28.22	8,500
February 04, 2026	28.32	28.34	28.34	28.4	28.18	19,028
February 03, 2026	28.26	28.28	28.28	28.28	28.19	9,912
February 02, 2026	27.99	28.24	28.24	28.28	27.89	18,600
January 30, 2026	27.98	27.98	27.98	27.98	27.84	11,139
January 29, 2026	27.73	27.87	27.87	27.98	27.73	43,026
January 28, 2026	27.88	27.71	27.71	27.99	27.65	33,239
January 27, 2026	27.77	27.83	27.83	27.88	27.77	7,106
January 26, 2026	27.82	27.78	27.78	27.93	27.78	6,408
January 23, 2026	27.85	27.83	27.83	27.88	27.82	9,437
January 22, 2026	27.82	27.84	27.84	27.96	27.82	2,400
January 21, 2026	27.86	27.85	27.85	27.91	27.76	6,239
January 20, 2026	27.9	27.85	27.85	27.96	27.79	14,140
January 16, 2026	27.99	27.93	27.93	28.22	27.9	5,500
January 15, 2026	27.9	27.92	27.92	28.24	27.9	24,707
January 14, 2026	28.01	28.09	28.09	28.17	27.9	15,904
January 13, 2026	27.97	27.89	27.89	27.99	27.87	11,237
January 12, 2026	27.92	27.85	27.85	28	27.77	28,917
January 09, 2026	27.91	27.91	27.91	27.96	27.71	14,447
January 08, 2026	27.86	27.85	27.85	28.08	27.8	16,233
January 07, 2026	27.95	27.92	27.92	28.19	27.85	10,800
January 06, 2026	27.95	27.82	27.82	28.09	27.8	15,800
January 05, 2026	27.95	27.85	27.85	28.08	27.84	14,000
January 02, 2026	27.9	27.88	27.88	27.93	27.76	11,300
December 31, 2025	28.23	27.7	27.7	28.31	27.61	62,557
December 30, 2025	27.86	27.9	27.9	27.93	27.72	7,000
December 29, 2025	27.72	27.78	27.78	27.86	27.65	8,225
December 26, 2025	27.9	27.8	27.8	27.9	27.64	2,900
December 24, 2025	27.96	27.77	27.77	27.96	27.76	5,800
December 23, 2025	27.91	27.94	27.94	27.98	27.8	7,200
December 22, 2025	28.02	27.84	27.84	28.24	27.75	8,500
December 19, 2025	27.6	28.1	28.1	28.22	27.6	36,800
December 18, 2025	27.77	27.63	27.63	27.82	27.63	12,420
December 17, 2025	27.89	27.71	27.71	27.91	27.64	17,000
December 16, 2025	28.01	27.98	27.98	28.14	27.84	7,700
December 15, 2025	28.25	28.32	27.82	28.45	28.25	22,511
December 12, 2025	28.39	28.4	28.4	28.42	28.19	17,666
December 11, 2025	28.35	28.39	28.39	28.39	27.88	11,300
December 10, 2025	27.9	28.28	28.28	28.38	27.85	30,509
December 09, 2025	27.98	27.91	27.91	28.1	27.88	15,239
December 08, 2025	27.82	27.95	27.95	28	27.78	12,100
December 05, 2025	27.79	27.73	27.73	27.85	27.7	9,946
December 04, 2025	27.75	27.7	27.7	27.8	27.7	7,719
December 03, 2025	27.59	27.57	27.57	27.62	27.49	21,700
December 02, 2025	27.4	27.44	27.44	27.58	27.35	19,400
December 01, 2025	27.79	27.3	27.3	27.93	27.17	36,850
November 28, 2025	27.75	27.75	27.75	27.82	27.69	30,100
November 26, 2025	27.72	27.82	27.82	27.92	27.72	8,600
November 25, 2025	27.76	27.62	27.62	27.76	27.6	9,849
November 24, 2025	27.63	27.6	27.6	27.82	27.57	9,209

CHS Inc. (CHSCP) NASDAQ