Chorus Aviation(CHRRF)
$25.78+0.76 (+3.04%)
CHRRF
Chorus Aviation historical prices
$25.78
At close:+0.76 (+3.04%)
Chorus Aviation (CHRRF) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.17 | 25.78 | 25.17 | 25.78 | 25.78 | +3.04% | 49,415 | 10.10 |
| Nov 10, 2026 | 23.45 | 25.02 | 23.45 | 25.02 | 25.02 | +13.01% | 59,333 | 15.02 |
| Nov 09, 2026 | 22.60 | 23.39 | 22.60 | 23.32 | 23.32 | +5.33% | 12,252 | 3.23 |
| Nov 06, 2026 | 22.14 | 22.18 | 22.10 | 22.14 | 22.14 | -0.63% | 0 | 0.00 |
| Nov 05, 2026 | 22.23 | 22.28 | 22.23 | 22.28 | 22.28 | -0.98% | 721 | 0.17 |
| Nov 04, 2026 | 22.21 | 22.50 | 22.21 | 22.50 | 22.50 | +0.45% | 11,524 | 2.77 |
| Nov 03, 2026 | 22.25 | 22.40 | 22.25 | 22.40 | 22.40 | +0.18% | 4,967 | 1.14 |
| Nov 02, 2026 | 22.15 | 22.36 | 22.15 | 22.36 | 22.36 | +4.85% | 5,044 | 1.05 |
| Oct 30, 2026 | 21.33 | 21.40 | 21.25 | 21.33 | 21.33 | -3.72% | 0 | 0.00 |
| Oct 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | +0.59% | 992 | 0.21 |
| Oct 28, 2026 | 22.02 | 22.06 | 21.98 | 22.02 | 22.02 | +1.24% | 0 | 0.00 |
| Oct 27, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +1.90% | 3,923 | 0.82 |
| Oct 26, 2026 | 21.35 | 21.39 | 21.30 | 21.35 | 21.35 | +0.38% | 0 | 0.00 |
| Oct 23, 2026 | 21.27 | 21.35 | 21.18 | 21.27 | 21.27 | -1.32% | 0 | 0.00 |
| Oct 22, 2026 | 21.72 | 21.72 | 21.55 | 21.55 | 21.55 | +0.54% | 12,761 | 2.64 |
| Oct 21, 2026 | 21.44 | 21.48 | 21.39 | 21.44 | 21.44 | +2.10% | 0 | 0.00 |
| Oct 20, 2026 | 21.00 | 21.05 | 20.94 | 21.00 | 21.00 | -1.55% | 0 | 0.00 |
| Oct 19, 2026 | 21.33 | 21.40 | 21.25 | 21.33 | 21.33 | +0.47% | 0 | 0.00 |
| Oct 16, 2026 | 21.23 | 21.26 | 21.19 | 21.23 | 21.23 | +1.17% | 0 | 0.00 |
| Oct 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | +0.58% | 8,082 | 1.71 |
| Oct 14, 2026 | 20.93 | 20.94 | 20.86 | 20.86 | 20.86 | +2.71% | 16,205 | 3.63 |
| Oct 13, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | +0.94% | 7,201 | 1.64 |
| Oct 12, 2026 | 20.12 | 20.34 | 19.90 | 20.12 | 20.12 | -0.25% | 0 | 0.00 |
| Oct 09, 2026 | 20.17 | 20.23 | 20.11 | 20.17 | 20.17 | -1.56% | 0 | 0.00 |
| Oct 08, 2026 | 20.49 | 20.55 | 20.43 | 20.49 | 20.49 | -0.24% | 0 | 0.00 |
| Oct 07, 2026 | 20.54 | 20.62 | 20.46 | 20.54 | 20.54 | -2.17% | 0 | 0.00 |
| Oct 06, 2026 | 21.00 | 21.07 | 20.92 | 21.00 | 21.00 | +3.99% | 0 | 0.00 |
| Oct 05, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -3.58% | 7,365 | 1.65 |
| Oct 02, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.60% | 1,779 | 0.40 |
| Oct 01, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.14% | 3,478 | 0.79 |
| Sep 30, 2026 | 21.53 | 21.58 | 21.47 | 21.53 | 21.53 | +0.07% | 0 | 0.00 |
| Sep 29, 2026 | 21.51 | 21.55 | 21.47 | 21.51 | 21.51 | -0.92% | 0 | 0.00 |
| Sep 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.18% | 1,652 | 0.38 |
| Sep 25, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | +0.95% | 3,998 | 0.93 |
| Sep 24, 2026 | 21.55 | 21.59 | 21.50 | 21.55 | 21.55 | +1.32% | 0 | 0.00 |
| Sep 23, 2026 | 21.27 | 21.31 | 21.22 | 21.27 | 21.27 | +1.26% | 0 | 0.00 |
| Sep 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +1.69% | 5,302 | 1.26 |
| Sep 21, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | +0.98% | 2,503 | 0.60 |
| Sep 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | +0.05% | 2,074 | 0.50 |
| Sep 17, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | +0.15% | 3,029 | 0.73 |
| Sep 16, 2026 | 20.00 | 20.41 | 20.00 | 20.41 | 20.41 | +2.54% | 6,124 | 1.52 |
| Sep 15, 2026 | 19.91 | 19.99 | 19.82 | 19.91 | 19.91 | -0.47% | 0 | 0.00 |
| Sep 14, 2026 | 20.08 | 20.14 | 20.02 | 20.08 | 20.00 | -0.87% | 0 | 0.00 |
| Sep 11, 2026 | 20.26 | 20.33 | 20.18 | 20.26 | 20.18 | +1.45% | 0 | 0.00 |
| Sep 10, 2026 | 19.97 | 20.03 | 19.90 | 19.97 | 19.89 | -1.46% | 0 | 0.00 |
| Sep 09, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.18 | -0.73% | 100 | 0.02 |
| Sep 08, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | +0.80% | 90,406 | 33.09 |
| Sep 07, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.17 | -0.14% | 684 | 0.25 |
| Sep 03, 2026 | 20.28 | 20.34 | 20.21 | 20.28 | 20.20 | +0.77% | 0 | 0.00 |
