5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
-1.09%
1 YEAR PERFORMANCE
-0.94%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $25.36 | $25.39 (0.12%) | $25.43 | $25.33 | 34,780 | $331.21 M |
| 04/17/2025 | $25.42 | $25.36 (-0.24%) | $25.46 | $25.35 | 23,600 | $330.82 M |
| 04/16/2025 | $25.40 | $25.36 (-0.16%) | $25.55 | $25.31 | 37,213 | $347.30 M |
| 04/15/2025 | $25.40 | $25.41 (0.04%) | $25.59 | $25.40 | 23,264 | $332.00 M |
| 04/14/2025 | $25.42 | $25.50 (0.31%) | $25.55 | $25.31 | 40,180 | $333.17 M |
| 04/11/2025 | $25.46 | $25.40 (-0.24%) | $25.52 | $25.34 | 24,165 | $345.94 M |
| 04/10/2025 | $25.41 | $25.55 (0.55%) | $25.68 | $25.40 | 29,831 | $335.07 M |
| 04/09/2025 | $25.33 | $25.50 (0.67%) | $25.61 | $25.31 | 39,000 | $334.41 M |
| 04/08/2025 | $25.42 | $25.33 (-0.35%) | $25.75 | $25.32 | 53,700 | $333.88 M |
| 04/07/2025 | $25.60 | $25.35 (-0.98%) | $25.60 | $25.35 | 64,511 | $344.58 M |
| 04/04/2025 | $25.70 | $25.69 (-0.04%) | $25.79 | $25.61 | 43,500 | $334.92 M |
| 04/03/2025 | $25.64 | $25.73 (0.35%) | $25.78 | $25.57 | 22,034 | $333.46 M |
| 04/02/2025 | $25.84 | $25.75 (-0.35%) | $25.91 | $25.68 | 21,402 | $333.72 M |
| 04/01/2025 | $25.83 | $25.92 (0.35%) | $26.01 | $25.76 | 43,230 | $335.92 M |
| 03/31/2025 | $25.64 | $25.89 (0.98%) | $25.89 | $25.60 | 402,618 | $350.14 M |
| 03/28/2025 | $25.59 | $25.60 (0.04%) | $25.63 | $25.45 | 46,100 | $336.95 M |
| 03/27/2025 | $25.56 | $25.55 (-0.04%) | $25.62 | $25.50 | 37,900 | $342.07 M |
| 03/26/2025 | $25.54 | $25.58 (0.16%) | $25.68 | $25.51 | 30,206 | $342.73 M |
| 03/25/2025 | $25.55 | $25.60 (0.2%) | $25.66 | $25.52 | 18,900 | $343.00 M |
| 03/24/2025 | $25.62 | $25.53 (-0.35%) | $25.66 | $25.52 | 16,718 | $346.17 M |
| 03/21/2025 | $25.55 | $25.51 (-0.16%) | $25.63 | $25.43 | 30,943 | $347.64 M |
| 03/20/2025 | $25.61 | $25.59 (-0.08%) | $25.64 | $25.55 | 17,006 | $343.21 M |
| 03/19/2025 | $25.60 | $25.57 (-0.12%) | $25.62 | $25.54 | 28,300 | $344.42 M |
| 03/18/2025 | $25.56 | $25.56 (0%) | $25.62 | $25.52 | 16,528 | $344.29 M |
| 03/17/2025 | $25.53 | $25.56 (0.12%) | $25.68 | $25.50 | 33,100 | $343.36 M |
| 03/14/2025 | $25.70 | $25.84 (0.54%) | $25.98 | $25.69 | 43,200 | $350.61 M |
| 03/13/2025 | $25.79 | $25.75 (-0.16%) | $25.80 | $25.64 | 40,600 | $345.60 M |
| 03/12/2025 | $25.78 | $25.78 (0%) | $25.80 | $25.74 | 34,210 | $346.00 M |
| 03/11/2025 | $25.74 | $25.77 (0.12%) | $25.80 | $25.71 | 27,000 | $346.97 M |
| 03/10/2025 | $25.80 | $25.78 (-0.08%) | $25.84 | $25.75 | 24,343 | $345.49 M |
| 03/07/2025 | $25.77 | $25.80 (0.12%) | $25.84 | $25.76 | 33,018 | $344.50 M |
| 03/06/2025 | $25.82 | $25.79 (-0.12%) | $25.86 | $25.75 | 38,900 | $345.20 M |
| 03/05/2025 | $25.77 | $25.85 (0.31%) | $25.89 | $25.71 | 31,500 | $346.00 M |
| 03/04/2025 | $25.74 | $25.73 (-0.04%) | $25.76 | $25.60 | 63,242 | $345.87 M |
| 03/03/2025 | $25.76 | $25.75 (-0.04%) | $25.83 | $25.67 | 52,500 | $346.27 M |
| 02/28/2025 | $25.90 | $25.73 (-0.66%) | $26.04 | $25.65 | 370,845 | $343.35 M |
| 02/27/2025 | $26.00 | $25.90 (-0.38%) | $26.14 | $25.87 | 30,600 | $345.02 M |
| 02/26/2025 | $26.17 | $26.04 (-0.5%) | $26.24 | $26.01 | 55,624 | $346.89 M |
| 02/25/2025 | $26.20 | $26.26 (0.23%) | $26.27 | $26.16 | 26,200 | $349.82 M |
| 02/24/2025 | $26.15 | $26.19 (0.15%) | $26.27 | $26.15 | 13,836 | $354.21 M |
| 02/21/2025 | $26.19 | $26.18 (-0.04%) | $26.23 | $26.04 | 18,810 | $346.92 M |
| 02/20/2025 | $26.20 | $26.17 (-0.11%) | $26.20 | $26.11 | 13,200 | $346.89 M |
| 02/19/2025 | $26.01 | $26.08 (0.27%) | $26.15 | $26.01 | 10,539 | $345.69 M |
| 02/18/2025 | $26.00 | $26.05 (0.19%) | $26.16 | $26.00 | 18,700 | $346.27 M |
| 02/14/2025 | $26.16 | $25.98 (-0.69%) | $26.18 | $25.98 | 6,531 | $347.91 M |
| 02/13/2025 | $26.15 | $26.10 (-0.19%) | $26.15 | $25.93 | 12,300 | $349.52 M |
| 02/12/2025 | $26.00 | $26.13 (0.5%) | $26.17 | $26.00 | 15,742 | $349.92 M |
| 02/11/2025 | $26.00 | $26.10 (0.38%) | $26.11 | $26.00 | 13,400 | $348.16 M |
| 02/10/2025 | $25.96 | $26.10 (0.54%) | $26.10 | $25.96 | 7,800 | $345.33 M |
| 02/07/2025 | $26.07 | $25.98 (-0.35%) | $26.11 | $25.98 | 13,700 | $345.09 M |
| 02/06/2025 | $26.00 | $25.95 (-0.19%) | $26.10 | $25.95 | 19,331 | $346.28 M |
| 02/05/2025 | $25.94 | $25.94 (0%) | $25.97 | $25.75 | 17,400 | $344.58 M |
| 02/04/2025 | $25.91 | $25.92 (0.04%) | $25.95 | $25.80 | 18,535 | $344.31 M |
| 02/03/2025 | $25.75 | $25.92 (0.66%) | $26.00 | $25.75 | 28,200 | $344.31 M |
| 01/31/2025 | $26.07 | $25.75 (-1.23%) | $26.07 | $25.75 | 49,714 | $339.17 M |
| 01/30/2025 | $26.12 | $26.08 (-0.15%) | $26.12 | $26.01 | 13,500 | $344.54 M |
| 01/29/2025 | $26.12 | $26.08 (-0.15%) | $26.12 | $25.86 | 17,318 | $357.22 M |
| 01/28/2025 | $26.05 | $26.02 (-0.12%) | $26.11 | $26.00 | 11,106 | $356.40 M |
| 01/27/2025 | $26.00 | $26.08 (0.31%) | $26.16 | $26.00 | 22,914 | $354.66 M |
| 01/24/2025 | $25.91 | $26.00 (0.35%) | $26.05 | $25.90 | 16,127 | $352.84 M |
| 01/23/2025 | $25.86 | $25.95 (0.35%) | $25.95 | $25.69 | 17,700 | $353.24 M |
| 01/22/2025 | $26.04 | $25.85 (-0.73%) | $26.04 | $25.85 | 17,402 | $348.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
