CHS Inc. - CHSCP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	29.42	29.53	29.53	29.58	29.4	5,517
September 09, 2025	29.11	29.49	29.49	29.51	29.11	7,222
September 08, 2025	29.06	29.47	29.47	29.89	28.83	22,946
September 05, 2025	28.82	28.93	28.93	29.05	28.82	6,407
September 04, 2025	28.92	28.78	28.78	28.92	28.72	4,370
September 03, 2025	28.53	28.71	28.71	28.75	28.52	5,941
September 02, 2025	28.46	28.61	28.61	28.88	28.4	10,915
August 29, 2025	28.8	28.46	28.46	29.3	28.45	67,906
August 28, 2025	28.87	28.75	28.75	29	28.75	5,600
August 27, 2025	28.64	28.89	28.89	29	28.64	6,574
August 26, 2025	28.98	28.8	28.8	28.98	28.65	4,527
August 25, 2025	28.8	28.8	28.8	28.94	28.79	4,527
August 22, 2025	28.85	28.86	28.86	29	28.73	5,000
August 21, 2025	29.11	28.85	28.85	29.11	28.71	4,928
August 20, 2025	29.02	29.03	29.03	29.04	28.98	7,100
August 19, 2025	28.91	29.03	29.03	30.27	28.89	15,623
August 18, 2025	28.71	28.9	28.9	28.9	28.68	5,784
August 15, 2025	28.62	28.85	28.85	28.9	28.62	5,441
August 14, 2025	28.7	28.88	28.88	28.88	28.7	2,643
August 13, 2025	28.67	28.72	28.72	28.85	28.48	12,721
August 12, 2025	28.59	28.49	28.49	28.6	28.4	5,800
August 11, 2025	28.64	28.48	28.48	28.64	28.47	5,414
August 08, 2025	28.6	28.6	28.6	28.6	28.5	3,000
August 07, 2025	28.58	28.52	28.52	28.59	28.48	2,483
August 06, 2025	28.75	28.58	28.58	28.75	28.57	1,800
August 05, 2025	28.75	28.59	28.59	28.75	28.59	7,625
August 04, 2025	28.34	28.52	28.52	28.61	28.2	11,400
August 01, 2025	28.3	28.32	28.32	28.63	28.08	2,361
July 31, 2025	28.11	28.39	28.39	28.74	28	53,100
July 30, 2025	28.28	28.27	28.27	28.34	28.11	16,600
July 29, 2025	27.94	28.29	28.29	28.35	27.78	20,500
July 28, 2025	27.7	27.88	27.88	27.9	27.7	6,038
July 25, 2025	27.52	27.72	27.72	27.73	27.52	3,200
July 24, 2025	27.55	27.55	27.55	27.73	27.53	3,071
July 23, 2025	27.5	27.64	27.64	27.74	27.5	2,845
July 22, 2025	27.58	27.54	27.54	27.95	27.33	14,012
July 21, 2025	27.58	27.68	27.68	27.75	27.45	11,900
July 18, 2025	27.66	27.62	27.62	27.66	27.55	8,000
July 17, 2025	27.67	27.61	27.61	27.76	27.58	8,617
July 16, 2025	27.73	27.72	27.72	27.79	27.65	7,200
July 15, 2025	27.7	27.73	27.73	27.79	27.7	6,400
July 14, 2025	27.74	27.82	27.82	27.82	27.69	5,400
July 11, 2025	27.76	27.74	27.74	27.83	27.72	7,100
July 10, 2025	27.9	27.83	27.83	27.9	27.75	7,422
July 09, 2025	27.92	27.76	27.76	27.92	27.76	6,408
July 08, 2025	27.69	27.87	27.87	27.87	27.69	3,400
July 07, 2025	27.88	27.7	27.7	27.88	27.7	6,821

CHS Inc. (CHSCP) NASDAQ