CHS Inc. - CHSCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.71	28.85	28.85	29.01	28.71	3,729
October 15, 2025	29.13	28.71	28.71	29.35	28.69	19,606
October 14, 2025	28.71	28.88	28.88	29.21	28.71	3,909
October 13, 2025	28.91	28.93	28.93	28.93	28.68	2,301
October 10, 2025	29.12	28.8	28.8	29.3	28.75	7,848
October 09, 2025	29.31	29.24	29.24	29.38	29.22	5,326
October 08, 2025	29.36	29.41	29.41	29.54	29.31	5,100
October 07, 2025	29.64	29.43	29.43	29.68	29.4	8,512
October 06, 2025	29.65	29.59	29.59	29.7	29.54	7,723
October 03, 2025	29.86	29.57	29.57	29.86	29.49	4,706
October 02, 2025	29.7	29.67	29.67	29.98	29.6	3,746
October 01, 2025	29.75	29.81	29.81	29.92	29.41	10,000
September 30, 2025	29.9	29.71	29.71	30.08	29.7	36,401
September 29, 2025	29.9	29.66	29.66	29.9	29.34	11,102
September 26, 2025	29.82	29.7	29.7	30	29.56	6,945
September 25, 2025	29.88	29.94	29.94	30	29.58	19,411
September 24, 2025	29.66	29.68	29.68	29.84	29.66	3,644
September 23, 2025	29.7	29.6	29.6	29.7	29.56	6,100
September 22, 2025	29.71	29.6	29.6	29.71	29.57	4,400
September 19, 2025	29.71	29.81	29.81	29.9	29.56	2,600
September 18, 2025	29.95	29.8	29.8	29.95	29.53	6,000
September 17, 2025	29.85	29.99	29.99	30.1	29.85	8,463
September 16, 2025	29.86	29.85	29.85	30.08	29.75	13,108
September 15, 2025	30.31	30.4	29.9	30.57	30.12	38,700
September 12, 2025	30.23	30.3	29.8	30.37	30.2	15,088
September 11, 2025	29.62	30.19	30.19	30.22	29.62	14,400

CHS Inc. (CHSCP) NASDAQ