Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CHCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.99 | -0.28 | -1.15% | 24.33 | 24.39 | 23.885 | 119,619 |
| May 09 2024 | 24.27 | -0.10 | -0.41% | 24.00 | 24.33 | 23.83 | 172,083 |
| May 08 2024 | 24.37 | -0.22 | -0.89% | 24.35 | 24.49 | 24.15 | 185,865 |
| May 07 2024 | 24.59 | 0.16 | 0.65% | 24.41 | 24.84 | 24.24 | 187,273 |
| May 06 2024 | 24.43 | 0.06 | 0.25% | 24.46 | 24.60 | 24.27 | 180,192 |
| May 03 2024 | 24.37 | -0.55 | -2.21% | 25.34 | 25.80 | 24.21 | 235,601 |
| May 02 2024 | 24.92 | -0.16 | -0.64% | 25.12 | 25.21 | 24.8819 | 498,185 |
| May 01 2024 | 25.08 | -1.45 | -5.47% | 25.60 | 26.19 | 24.60 | 515,100 |
| Apr 30 2024 | 26.53 | -0.21 | -0.79% | 26.45 | 26.80 | 26.45 | 107,092 |
| Apr 29 2024 | 26.74 | 0.41 | 1.56% | 26.46 | 26.77 | 26.42 | 84,852 |
| Apr 26 2024 | 26.33 | 0.68 | 2.65% | 25.83 | 26.41 | 25.83 | 99,123 |
| Apr 25 2024 | 25.65 | -0.20 | -0.77% | 25.60 | 25.77 | 25.465 | 70,032 |
| Apr 24 2024 | 25.85 | -0.11 | -0.42% | 25.78 | 25.885 | 25.51 | 97,804 |
| Apr 23 2024 | 25.96 | 0.26 | 1.01% | 25.72 | 26.06 | 25.59 | 93,504 |
| Apr 22 2024 | 25.70 | 0.19 | 0.74% | 25.57 | 25.85 | 25.28 | 179,922 |
| Apr 19 2024 | 25.51 | 0.33 | 1.31% | 25.20 | 25.78 | 25.125 | 141,254 |
| Apr 18 2024 | 25.18 | 0.22 | 0.88% | 24.98 | 25.37 | 24.98 | 129,474 |
| Apr 17 2024 | 24.96 | 0.23 | 0.93% | 24.74 | 25.2875 | 24.605 | 122,632 |
| Apr 16 2024 | 24.73 | -0.20 | -0.80% | 24.80 | 24.87 | 24.51 | 98,783 |
| Apr 15 2024 | 24.93 | -0.22 | -0.87% | 25.16 | 25.2323 | 24.5408 | 109,666 |
| Apr 12 2024 | 25.15 | -0.04 | -0.16% | 25.17 | 25.29 | 24.96 | 110,014 |
| Apr 11 2024 | 25.19 | -0.12 | -0.47% | 25.53 | 25.68 | 25.07 | 75,053 |
| Apr 10 2024 | 25.31 | -1.34 | -5.03% | 25.99 | 26.01 | 24.81 | 182,897 |
| Apr 09 2024 | 26.65 | 0.81 | 3.13% | 25.85 | 26.66 | 25.85 | 139,438 |
| Apr 08 2024 | 25.84 | 0.18 | 0.70% | 25.80 | 26.04 | 25.79 | 92,053 |
| Apr 05 2024 | 25.66 | 0.01 | 0.04% | 25.54 | 25.90 | 25.48 | 78,040 |
| Apr 04 2024 | 25.65 | 0.12 | 0.47% | 25.81 | 26.08 | 25.43 | 199,136 |
| Apr 03 2024 | 25.53 | -0.21 | -0.82% | 25.63 | 25.83 | 25.32 | 260,967 |
| Apr 02 2024 | 25.74 | -0.66 | -2.50% | 26.30 | 26.36 | 25.60 | 197,012 |
| Apr 01 2024 | 26.40 | -0.15 | -0.56% | 26.72 | 26.73 | 26.275 | 101,027 |
| Mar 28 2024 | 26.55 | 0.54 | 2.08% | 26.04 | 26.56 | 26.00 | 132,553 |
| Mar 27 2024 | 26.01 | 0.59 | 2.32% | 25.66 | 26.07 | 25.66 | 130,837 |
| Mar 26 2024 | 25.42 | -0.21 | -0.82% | 25.84 | 25.86 | 25.39 | 133,613 |
| Mar 25 2024 | 25.63 | -0.46 | -1.76% | 26.23 | 26.30 | 25.62 | 113,166 |
| Mar 22 2024 | 26.09 | -0.85 | -3.16% | 27.05 | 27.05 | 26.06 | 113,241 |
| Mar 21 2024 | 26.94 | 0.27 | 1.01% | 26.88 | 27.02 | 26.61 | 111,242 |
| Mar 20 2024 | 26.67 | 0.37 | 1.41% | 26.11 | 26.75 | 26.09 | 111,370 |
| Mar 19 2024 | 26.30 | 0.19 | 0.73% | 26.15 | 26.54 | 26.05 | 92,124 |
| Mar 18 2024 | 26.11 | -0.45 | -1.69% | 26.57 | 26.605 | 26.04 | 152,073 |
| Mar 15 2024 | 26.56 | 0.31 | 1.18% | 25.99 | 26.60 | 25.88 | 552,234 |
| Mar 14 2024 | 26.25 | -0.66 | -2.45% | 26.70 | 26.74 | 26.06 | 145,266 |
| Mar 13 2024 | 26.91 | -0.09 | -0.33% | 26.92 | 27.05 | 26.85 | 127,082 |
| Mar 12 2024 | 27.00 | -0.06 | -0.22% | 26.96 | 27.1475 | 26.7783 | 132,965 |
| Mar 11 2024 | 27.06 | 0.06 | 0.22% | 27.02 | 27.08 | 26.66 | 113,638 |
| Mar 08 2024 | 27.00 | 0.11 | 0.41% | 27.09 | 27.27 | 26.775 | 103,384 |
| Mar 07 2024 | 26.89 | -0.05 | -0.19% | 27.17 | 27.32 | 26.79 | 169,367 |
| Mar 06 2024 | 26.94 | -0.10 | -0.37% | 27.17 | 27.29 | 26.65 | 171,338 |
| Mar 05 2024 | 27.04 | 0.04 | 0.15% | 26.87 | 27.35 | 26.854 | 191,731 |
| Mar 04 2024 | 27.00 | -0.15 | -0.55% | 27.10 | 27.23 | 26.77 | 133,640 |
| Mar 01 2024 | 27.15 | 0.01 | 0.04% | 27.20 | 27.31 | 26.66 | 249,647 |
| Feb 29 2024 | 27.14 | 0.11 | 0.41% | 27.42 | 27.73 | 27.02 | 398,038 |
| Feb 28 2024 | 27.03 | 0.03 | 0.11% | 26.85 | 27.08 | 26.79 | 364,605 |
| Feb 27 2024 | 27.00 | 0.25 | 0.93% | 27.01 | 27.20 | 26.66 | 283,575 |
| Feb 26 2024 | 26.75 | -0.21 | -0.78% | 26.96 | 27.42 | 26.59 | 144,863 |
| Feb 23 2024 | 26.96 | -0.19 | -0.70% | 27.19 | 27.19 | 26.7214 | 179,371 |
| Feb 22 2024 | 27.15 | 0.57 | 2.14% | 26.57 | 27.195 | 26.20 | 193,082 |
| Feb 21 2024 | 26.58 | -0.64 | -2.35% | 27.27 | 27.42 | 26.47 | 216,012 |
| Feb 20 2024 | 27.22 | 0.03 | 0.11% | 26.94 | 27.945 | 26.74 | 245,604 |
| Feb 16 2024 | 27.19 | -0.73 | -2.61% | 27.13 | 27.43 | 26.38 | 386,382 |
| Feb 15 2024 | 27.92 | 0.33 | 1.20% | 27.72 | 28.10 | 27.62 | 434,994 |
| Feb 14 2024 | 27.59 | 0.87 | 3.26% | 27.15 | 27.85 | 26.79 | 321,153 |
| Feb 13 2024 | 26.72 | -0.83 | -3.01% | 26.78 | 27.14 | 26.4901 | 299,850 |
| Feb 12 2024 | 27.55 | 1.21 | 4.59% | 26.35 | 27.67 | 26.35 | 262,535 |
