Chiron Real Estate Inc. XRN
NYSE · United States · Finance
$34.39-0.37 (-1.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.39 | -1.06% | $34.42 | $34.63 | $33.89 | 143.18K |
| 2026-09-30 | $34.76 | -1.56% | $35.50 | $35.50 | $34.75 | 96.60K |
| 2026-09-29 | $35.31 | -0.31% | $35.29 | $35.93 | $35.27 | 88.80K |
| 2026-09-28 | $35.42 | -1.20% | $35.83 | $36.00 | $35.24 | 152.60K |
| 2026-09-25 | $35.85 | +0.20% | $35.87 | $36.03 | $35.46 | 101.20K |
| 2026-09-24 | $35.78 | +0.59% | $35.73 | $36.05 | $35.47 | 71.90K |
| 2026-09-23 | $35.57 | -2.65% | $36.42 | $36.42 | $35.53 | 99.50K |
| 2026-09-22 | $36.54 | +0.88% | $36.28 | $36.66 | $36.23 | 79.80K |
| 2026-09-21 | $36.22 | +0.86% | $36.25 | $36.71 | $36.18 | 84.00K |
| 2026-09-18 | $35.91 | -0.55% | $36.09 | $36.16 | $35.62 | 140.50K |
| 2026-09-17 | $36.11 | +1.35% | $35.94 | $36.37 | $35.53 | 88.10K |
| 2026-09-16 | $35.63 | -1.41% | $36.11 | $36.43 | $35.38 | 104.60K |
| 2026-09-15 | $36.14 | -0.36% | $36.43 | $36.45 | $35.99 | 82.10K |
| 2026-09-14 | $36.27 | +0.78% | $35.85 | $36.46 | $35.50 | 130.60K |
| 2026-09-11 | $35.99 | -1.72% | $36.82 | $37.01 | $35.88 | 122.70K |
| 2026-09-10 | $36.62 | -0.97% | $36.89 | $37.44 | $36.35 | 89.60K |
| 2026-09-09 | $36.98 | -0.51% | $37.12 | $37.30 | $36.49 | 153.90K |
| 2026-09-08 | $37.17 | +0.57% | $36.84 | $37.18 | $36.64 | 89.60K |
| 2026-09-04 | $36.96 | +1.20% | $36.36 | $37.41 | $36.36 | 98.40K |
| 2026-09-03 | $36.52 | -1.03% | $37.09 | $37.09 | $36.44 | 77.10K |
| 2026-09-02 | $36.90 | -0.11% | $37.18 | $37.36 | $36.81 | 85.70K |
| 2026-09-01 | $36.94 | +1.21% | $36.25 | $37.22 | $36.13 | 136.30K |
| 2026-08-31 | $36.50 | -0.87% | $36.53 | $36.95 | $36.11 | 84.90K |
| 2026-08-28 | $36.82 | -0.19% | $37.06 | $37.29 | $36.60 | 70.40K |
| 2026-08-27 | $36.89 | -1.21% | $36.99 | $37.50 | $36.69 | 45.30K |
| 2026-08-26 | $37.34 | -0.88% | $37.61 | $37.65 | $36.99 | 68.30K |
| 2026-08-25 | $37.67 | +0.94% | $37.58 | $37.68 | $37.22 | 48.40K |
| 2026-08-24 | $37.32 | +0.46% | $37.27 | $37.76 | $36.85 | 55.10K |
| 2026-08-21 | $37.15 | +0.32% | $37.35 | $37.47 | $36.91 | 85.00K |
| 2026-08-20 | $37.03 | +0.43% | $36.67 | $37.32 | $36.37 | 104.40K |
| 2026-08-19 | $36.87 | +2.10% | $36.49 | $36.97 | $36.49 | 91.40K |
| 2026-08-18 | $36.11 | -0.71% | $36.64 | $37.16 | $36.10 | 86.50K |
| 2026-08-17 | $36.37 | -1.99% | $37.02 | $37.04 | $36.00 | 74.70K |
| 2026-08-14 | $37.11 | +1.45% | $37.35 | $37.67 | $36.82 | 133.10K |
| 2026-08-13 | $36.58 | +0.85% | $36.84 | $37.25 | $36.16 | 100.20K |
| 2026-08-12 | $36.27 | +3.33% | $36.46 | $37.24 | $36.00 | 187.10K |
| 2026-08-11 | $35.10 | -2.12% | $36.10 | $36.62 | $35.01 | 154.00K |
| 2026-08-10 | $35.86 | -0.58% | $36.10 | $36.20 | $35.42 | 121.60K |
| 2026-08-07 | $36.07 | +1.72% | $35.52 | $36.11 | $35.42 | 80.80K |
| 2026-08-06 | $35.46 | +1.14% | $35.59 | $36.62 | $34.92 | 103.70K |
| 2026-08-05 | $35.06 | -0.17% | $35.04 | $35.35 | $34.50 | 96.20K |
| 2026-08-04 | $35.12 | -0.43% | $35.05 | $35.61 | $34.76 | 98.80K |
| 2026-08-03 | $35.27 | -0.65% | $35.72 | $35.90 | $35.17 | 70.00K |
| 2026-07-31 | $35.50 | -0.48% | $35.62 | $35.83 | $35.06 | 78.70K |
| 2026-07-30 | $35.67 | -3.44% | $36.75 | $36.82 | $35.22 | 69.60K |
| 2026-07-29 | $36.94 | -1.10% | $37.19 | $37.42 | $36.85 | 63.50K |
| 2026-07-28 | $37.35 | +0.11% | $37.52 | $37.99 | $37.13 | 46.80K |
| 2026-07-27 | $37.31 | -0.69% | $37.70 | $37.79 | $37.18 | 60.80K |
| 2026-07-24 | $37.57 | +0.54% | $37.50 | $37.83 | $36.99 | 56.30K |
| 2026-07-23 | $37.37 | +0.67% | $36.71 | $37.54 | $36.71 | 96.00K |
| 2026-07-22 | $37.12 | -2.11% | $37.80 | $37.83 | $36.91 | 88.70K |
| 2026-07-21 | $37.92 | +2.38% | $37.02 | $37.99 | $36.78 | 83.90K |
| 2026-07-20 | $37.04 | -2.27% | $37.65 | $37.98 | $36.84 | 73.50K |
| 2026-07-17 | $37.90 | -0.45% | $38.21 | $38.43 | $37.43 | 75.90K |
| 2026-07-16 | $38.07 | +3.76% | $36.88 | $38.32 | $36.88 | 79.30K |
| 2026-07-15 | $36.69 | -0.33% | $36.62 | $37.48 | $36.62 | 69.80K |
| 2026-07-14 | $36.81 | +0.19% | $36.78 | $37.35 | $36.53 | 44.20K |
| 2026-07-13 | $36.74 | +1.16% | $36.42 | $37.13 | $36.42 | 73.80K |
| 2026-07-10 | $36.32 | -0.22% | $36.42 | $36.54 | $35.77 | 44.90K |
| 2026-07-09 | $36.40 | -0.52% | $36.63 | $37.30 | $36.07 | 68.40K |
| 2026-07-08 | $36.59 | -2.58% | $37.50 | $37.50 | $36.45 | 88.70K |
| 2026-07-07 | $37.56 | +0.62% | $37.60 | $38.06 | $37.39 | 79.30K |
| 2026-07-06 | $37.33 | -1.69% | $37.96 | $38.32 | $37.30 | 67.50K |
| 2026-07-02 | $37.97 | -0.34% | $38.10 | $38.65 | $37.75 | 70.60K |
| 2026-07-01 | $38.10 | +1.55% | $37.62 | $38.39 | $37.45 | 95.20K |
| 2026-06-30 | $37.52 | -0.11% | $37.20 | $37.70 | $36.78 | 75.70K |
| 2026-06-29 | $37.56 | +0.78% | $37.02 | $37.60 | $36.58 | 86.80K |
| 2026-06-26 | $37.27 | +3.18% | $36.31 | $37.38 | $35.96 | 288.60K |
| 2026-06-25 | $36.12 | -0.28% | $36.09 | $36.34 | $35.58 | 47.30K |
| 2026-06-24 | $36.22 | +1.26% | $35.90 | $36.41 | $35.46 | 171.70K |
| 2026-06-23 | $35.77 | +2.00% | $35.22 | $36.07 | $34.79 | 95.60K |
| 2026-06-22 | $35.07 | -0.09% | $35.04 | $35.33 | $34.69 | 87.30K |
| 2026-06-18 | $35.10 | +0.40% | $34.99 | $35.68 | $34.89 | 257.60K |
| 2026-06-17 | $34.96 | -2.73% | $35.61 | $36.01 | $34.73 | 135.70K |
| 2026-06-16 | $35.94 | -1.02% | $36.38 | $36.56 | $35.73 | 103.90K |
| 2026-06-15 | $36.31 | -2.08% | $37.51 | $37.60 | $36.26 | 179.20K |
| 2026-06-12 | $37.08 | -0.30% | $37.37 | $37.78 | $36.97 | 123.30K |
| 2026-06-11 | $37.19 | +0.51% | $37.28 | $37.87 | $37.18 | 110.90K |
| 2026-06-10 | $37.00 | -0.19% | $37.05 | $37.82 | $36.79 | 133.60K |
| 2026-06-09 | $37.07 | +2.94% | $36.34 | $37.24 | $36.03 | 154.50K |
| 2026-06-08 | $36.01 | +0.31% | $36.09 | $36.38 | $35.56 | 114.50K |
| 2026-06-05 | $35.90 | +0.25% | $35.76 | $36.24 | $35.45 | 117.80K |
| 2026-06-04 | $35.81 | +2.70% | $35.21 | $35.91 | $35.09 | 127.90K |
| 2026-06-03 | $34.87 | -2.02% | $35.37 | $36.04 | $34.73 | 185.70K |
| 2026-06-02 | $35.59 | +1.17% | $35.32 | $35.70 | $34.95 | 115.10K |
| 2026-06-01 | $35.18 | -2.39% | $35.75 | $36.47 | $35.09 | 175.80K |
| 2026-05-29 | $36.04 | -1.40% | $36.00 | $36.36 | $35.76 | 130.20K |
| 2026-05-28 | $36.55 | -0.22% | $36.90 | $36.90 | $36.11 | 155.40K |
| 2026-05-27 | $36.63 | -0.65% | $37.30 | $37.40 | $36.50 | 161.10K |
| 2026-05-26 | $36.87 | -1.47% | $37.34 | $37.92 | $36.63 | 189.60K |