ChronoScale Holdings Corporation CHRN
NASDAQ · United States · Technology Services
$19.73-0.02 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.73 | -0.10% | $19.64 | $20.42 | $19.50 | 67.10K |
| 2026-09-29 | $19.75 | -0.33% | $20.04 | $20.33 | $18.94 | 77.90K |
| 2026-09-28 | $19.82 | -0.18% | $19.51 | $20.20 | $19.00 | 92.80K |
| 2026-09-25 | $19.85 | -9.15% | $21.99 | $21.99 | $19.65 | 169.00K |
| 2026-09-24 | $21.85 | +6.53% | $20.27 | $22.58 | $20.27 | 169.80K |
| 2026-09-23 | $20.51 | -3.25% | $21.35 | $21.78 | $20.00 | 75.20K |
| 2026-09-22 | $21.20 | -2.26% | $21.54 | $22.39 | $21.12 | 153.60K |
| 2026-09-21 | $21.69 | +6.22% | $20.76 | $21.85 | $20.54 | 120.80K |
| 2026-09-18 | $20.42 | +1.44% | $20.17 | $20.69 | $19.50 | 118.10K |
| 2026-09-17 | $20.13 | +7.94% | $18.80 | $20.38 | $18.68 | 128.90K |
| 2026-09-16 | $18.65 | +4.42% | $18.16 | $18.78 | $17.90 | 65.30K |
| 2026-09-15 | $17.86 | -5.05% | $18.79 | $19.38 | $17.78 | 62.10K |
| 2026-09-14 | $18.81 | -1.00% | $18.14 | $19.53 | $18.00 | 95.40K |
| 2026-09-11 | $19.00 | +5.73% | $18.16 | $19.18 | $18.00 | 93.50K |
| 2026-09-10 | $17.97 | -1.16% | $18.00 | $18.61 | $17.76 | 101.30K |
| 2026-09-09 | $18.18 | -13.68% | $20.87 | $21.23 | $17.88 | 325.50K |
| 2026-09-08 | $21.06 | +3.95% | $20.07 | $22.00 | $19.65 | 147.90K |
| 2026-09-04 | $20.26 | +0.90% | $19.60 | $20.59 | $19.51 | 138.60K |
| 2026-09-03 | $20.08 | +5.63% | $19.01 | $20.66 | $18.80 | 149.90K |
| 2026-09-02 | $19.01 | +7.64% | $17.60 | $19.35 | $17.55 | 110.40K |
| 2026-09-01 | $17.66 | -2.86% | $17.90 | $18.30 | $17.30 | 153.90K |
| 2026-08-31 | $18.18 | -2.99% | $19.46 | $19.46 | $17.40 | 194.10K |
| 2026-08-28 | $18.74 | -9.62% | $21.54 | $22.22 | $18.54 | 204.30K |
| 2026-08-27 | $20.74 | -1.96% | $22.36 | $24.37 | $20.65 | 258.20K |
| 2026-08-26 | $21.15 | -1.35% | $21.35 | $22.14 | $20.14 | 121.00K |
| 2026-08-25 | $21.44 | -5.01% | $22.86 | $23.73 | $21.25 | 224.10K |
| 2026-08-24 | $22.57 | -5.35% | $23.00 | $25.00 | $22.27 | 122.70K |
| 2026-08-21 | $23.84 | -1.06% | $24.49 | $24.90 | $23.60 | 133.40K |
| 2026-08-20 | $24.10 | +1.69% | $24.61 | $24.83 | $23.30 | 205.10K |
| 2026-08-19 | $23.70 | +0.72% | $23.51 | $24.99 | $21.75 | 235.60K |
| 2026-08-18 | $23.53 | +6.04% | $21.57 | $24.03 | $20.80 | 161.60K |
| 2026-08-17 | $22.19 | +6.02% | $20.68 | $22.68 | $20.56 | 107.40K |
| 2026-08-14 | $20.93 | +1.50% | $20.63 | $21.70 | $20.55 | 99.80K |
| 2026-08-13 | $20.62 | -0.82% | $21.33 | $21.99 | $20.17 | 120.60K |
| 2026-08-12 | $20.79 | +7.89% | $20.30 | $21.30 | $19.80 | 135.80K |
| 2026-08-11 | $19.27 | -0.62% | $19.50 | $20.93 | $18.93 | 171.70K |
| 2026-08-10 | $19.39 | -7.36% | $20.70 | $22.47 | $19.06 | 361.20K |
| 2026-08-07 | $20.93 | +3.36% | $20.78 | $22.00 | $20.73 | 124.30K |
| 2026-08-06 | $20.25 | -13.35% | $23.25 | $23.60 | $20.07 | 161.60K |
| 2026-08-05 | $23.37 | -4.42% | $23.88 | $24.74 | $23.16 | 103.40K |
| 2026-08-04 | $24.45 | +2.17% | $23.89 | $24.93 | $22.23 | 248.20K |
| 2026-08-03 | $23.93 | +8.62% | $21.91 | $23.99 | $21.75 | 124.00K |
| 2026-07-31 | $22.03 | +4.61% | $21.50 | $22.50 | $20.51 | 113.90K |
| 2026-07-30 | $21.06 | +13.71% | $19.09 | $21.33 | $19.09 | 124.80K |
| 2026-07-29 | $18.52 | -8.45% | $18.68 | $20.88 | $18.31 | 134.50K |
| 2026-07-28 | $20.23 | -0.15% | $19.89 | $20.36 | $17.11 | 301.50K |
| 2026-07-27 | $20.26 | -5.77% | $21.64 | $22.20 | $20.00 | 242.80K |
| 2026-07-24 | $21.50 | -4.74% | $23.06 | $24.44 | $21.16 | 176.70K |
| 2026-07-23 | $22.57 | -11.63% | $26.00 | $26.55 | $22.36 | 308.30K |
| 2026-07-22 | $25.54 | +0.63% | $24.34 | $26.76 | $24.01 | 170.20K |
| 2026-07-21 | $25.38 | -12.15% | $28.36 | $29.45 | $23.63 | 463.20K |
| 2026-07-20 | $28.89 | +9.31% | $26.88 | $29.50 | $25.65 | 306.90K |
| 2026-07-17 | $26.43 | +2.80% | $24.79 | $26.86 | $22.25 | 365.70K |
| 2026-07-16 | $25.71 | -13.23% | $26.03 | $27.48 | $23.29 | 708.00K |
| 2026-07-15 | $29.63 | +28.77% | $23.68 | $30.00 | $23.20 | 878.30K |
| 2026-07-14 | $23.01 | +16.68% | $19.62 | $23.40 | $19.62 | 331.80K |
| 2026-07-13 | $19.72 | -5.65% | $19.53 | $20.95 | $19.53 | 104.90K |
| 2026-07-10 | $20.90 | +2.75% | $20.46 | $21.04 | $19.32 | 164.90K |
| 2026-07-09 | $20.34 | +12.87% | $18.02 | $20.84 | $18.02 | 313.30K |
| 2026-07-08 | $18.02 | +2.85% | $16.82 | $18.39 | $16.82 | 231.20K |
| 2026-07-07 | $17.52 | -4.00% | $17.76 | $19.23 | $16.53 | 501.40K |
| 2026-07-06 | $18.25 | +10.67% | $16.32 | $19.70 | $16.32 | 414.60K |
| 2026-07-02 | $16.49 | -6.52% | $17.85 | $18.12 | $15.74 | 670.20K |
| 2026-07-01 | $17.64 | -20.61% | $21.93 | $22.59 | $17.55 | 807.70K |
| 2026-06-30 | $22.22 | -2.80% | $22.62 | $23.22 | $21.12 | 220.80K |
| 2026-06-29 | $22.86 | +2.83% | $22.01 | $23.52 | $21.13 | 150.70K |
| 2026-06-26 | $22.23 | -1.24% | $21.37 | $22.46 | $19.89 | 314.40K |
| 2026-06-25 | $22.51 | +1.72% | $22.81 | $23.41 | $19.79 | 479.00K |
| 2026-06-24 | $22.13 | -14.29% | $25.65 | $25.88 | $21.67 | 386.60K |
| 2026-06-23 | $25.82 | +0.58% | $24.00 | $27.11 | $23.49 | 376.40K |
| 2026-06-22 | $25.67 | +10.03% | $23.97 | $28.20 | $23.60 | 763.10K |
| 2026-06-18 | $23.33 | +13.20% | $21.50 | $24.00 | $21.32 | 551.60K |
| 2026-06-17 | $20.61 | +7.74% | $18.88 | $21.03 | $18.88 | 352.80K |
| 2026-06-16 | $19.13 | -0.10% | $18.92 | $19.74 | $17.50 | 298.30K |
| 2026-06-15 | $19.15 | +4.30% | $19.20 | $20.48 | $18.87 | 229.70K |
| 2026-06-12 | $18.36 | +5.46% | $17.37 | $19.23 | $17.37 | 264.10K |
| 2026-06-11 | $17.41 | +0.99% | $17.45 | $17.66 | $15.53 | 402.10K |
| 2026-06-10 | $17.24 | -8.25% | $18.55 | $21.77 | $17.05 | 402.40K |
| 2026-06-09 | $18.79 | -0.53% | $20.98 | $22.30 | $18.65 | 554.20K |
| 2026-06-08 | $18.89 | -0.74% | $19.94 | $20.97 | $18.75 | 238.60K |
| 2026-06-05 | $19.03 | -18.54% | $22.89 | $24.00 | $18.23 | 630.80K |
| 2026-06-04 | $23.36 | +22.69% | $18.67 | $23.36 | $18.50 | 615.70K |
| 2026-06-03 | $19.04 | -0.52% | $19.50 | $19.83 | $17.58 | 329.70K |
| 2026-06-02 | $19.14 | +12.79% | $18.04 | $19.60 | $17.51 | 379.30K |
| 2026-06-01 | $16.97 | -7.57% | $18.31 | $18.47 | $16.50 | 261.50K |
| 2026-05-29 | $18.36 | +0.38% | $18.91 | $18.91 | $17.50 | 177.60K |
| 2026-05-28 | $18.29 | +23.25% | $15.44 | $20.70 | $15.44 | 1.32M |
| 2026-05-27 | $14.84 | -2.11% | $14.87 | $15.38 | $14.18 | 203.30K |
| 2026-05-26 | $15.16 | -2.10% | $15.50 | $15.92 | $15.03 | 162.10K |
| 2026-05-22 | $15.48 | -2.61% | $15.93 | $16.63 | $15.35 | 180.70K |