CHS Inc. - CHSCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.73	27.61	27.61	27.84	27.61	10,300
November 20, 2025	27.82	27.71	27.71	28	27.71	17,700
November 19, 2025	27.82	27.92	27.92	28.12	27.75	18,430
November 18, 2025	27.75	27.96	27.96	27.96	27.69	10,600
November 17, 2025	27.99	27.66	27.66	27.99	27.62	7,900
November 14, 2025	28.18	27.83	27.83	28.24	27.5	25,500
November 13, 2025	28.17	28.05	28.05	28.51	28.05	16,002
November 12, 2025	28.37	28.3	28.3	28.67	28.2	6,414
November 11, 2025	28.34	28.52	28.52	28.71	28.34	3,300
November 10, 2025	28.3	28.32	28.32	28.34	28.25	6,500
November 07, 2025	28.2	28.11	28.11	28.58	28.05	14,534
November 06, 2025	28.3	28.33	28.33	28.4	28.21	5,229
November 05, 2025	28.3	28.28	28.28	28.67	28.28	10,500
November 04, 2025	28.54	28.28	28.28	28.64	28.28	12,000
November 03, 2025	28.35	28.55	28.55	28.65	28.26	11,808
October 31, 2025	29	28.25	28.25	29.2	28.05	35,113
October 30, 2025	28.76	28.71	28.71	29.15	28.71	4,633
October 29, 2025	28.8	28.8	28.8	29.32	28.8	4,500
October 28, 2025	28.92	28.86	28.86	28.95	28.8	4,846
October 27, 2025	28.95	28.95	28.95	29.22	28.95	2,822
October 24, 2025	29.29	29.05	29.05	29.29	29	6,000
October 23, 2025	29.23	29.06	29.06	29.28	29.05	4,000
October 22, 2025	29.3	29.18	29.18	29.3	29.01	6,200
October 21, 2025	28.99	29.17	29.17	29.44	28.83	4,225
October 20, 2025	28.67	28.83	28.83	29	28.67	5,600
October 17, 2025	28.71	28.56	28.56	28.74	28.5	7,400

CHS Inc. (CHSCP) NASDAQ