5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-3.71%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-3.55%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $24.15 | $24.17 (0.08%) | $24.19 | $24.07 | 16.40 K | $340.31 M |
| 07/25/2025 | $24.10 | $24.14 (0.17%) | $24.17 | $24.09 | 14.11 K | $340.18 M |
| 07/24/2025 | $24.00 | $24.11 (0.46%) | $24.14 | $24.00 | 20.85 K | $339.78 M |
| 07/23/2025 | $24.18 | $24.07 (-0.45%) | $24.18 | $24.04 | 30.10 K | $339.51 M |
| 07/22/2025 | $24.11 | $24.12 (0.04%) | $24.19 | $24.08 | 23.00 K | $339.78 M |
| 07/21/2025 | $24.06 | $24.11 (0.21%) | $24.19 | $24.04 | 26.50 K | $338.23 M |
| 07/18/2025 | $24.02 | $24.02 (0%) | $24.07 | $24.00 | 20.30 K | $340.54 M |
| 07/17/2025 | $23.97 | $24.05 (0.33%) | $24.08 | $23.95 | 35.90 K | $340.14 M |
| 07/16/2025 | $23.99 | $23.94 (-0.21%) | $24.04 | $23.86 | 26.64 K | $341.07 M |
| 07/15/2025 | $23.99 | $23.96 (-0.13%) | $24.06 | $23.91 | 38.00 K | $340.40 M |
| 07/14/2025 | $24.10 | $23.98 (-0.5%) | $24.19 | $23.93 | 37.00 K | $340.14 M |
| 07/11/2025 | $24.10 | $24.06 (-0.17%) | $24.19 | $24.03 | 28.70 K | $339.47 M |
| 07/10/2025 | $24.19 | $24.16 (-0.12%) | $24.20 | $24.07 | 35.70 K | $340.67 M |
| 07/09/2025 | $24.08 | $24.11 (0.12%) | $24.20 | $24.05 | 24.30 K | $340.54 M |
| 07/08/2025 | $23.90 | $24.08 (0.75%) | $24.10 | $23.90 | 31.83 K | $339.20 M |
| 07/07/2025 | $23.90 | $23.94 (0.17%) | $24.00 | $23.80 | 65.21 K | $338.94 M |
| 07/03/2025 | $24.00 | $24.00 (0%) | $24.07 | $23.95 | 13.50 K | $340.94 M |
| 07/02/2025 | $23.86 | $24.02 (0.67%) | $24.06 | $23.86 | 47.64 K | $338.70 M |
| 07/01/2025 | $23.86 | $23.93 (0.29%) | $23.95 | $23.85 | 40.70 K | $337.76 M |
| 06/30/2025 | $24.18 | $23.80 (-1.57%) | $24.20 | $23.72 | 284.00 K | $336.17 M |
| 06/27/2025 | $24.04 | $24.09 (0.21%) | $24.15 | $23.97 | 19.62 K | $337.76 M |
| 06/26/2025 | $24.10 | $24.04 (-0.25%) | $24.11 | $23.86 | 38.10 K | $338.16 M |
| 06/25/2025 | $24.19 | $24.12 (-0.29%) | $24.21 | $24.00 | 23.70 K | $337.63 M |
| 06/24/2025 | $24.08 | $24.19 (0.46%) | $24.22 | $24.06 | 27.20 K | $338.56 M |
| 06/23/2025 | $23.92 | $24.13 (0.88%) | $24.16 | $23.92 | 46.81 K | $339.10 M |
| 06/20/2025 | $24.05 | $23.91 (-0.58%) | $24.20 | $23.82 | 169.80 K | $338.83 M |
| 06/18/2025 | $24.16 | $24.17 (0.04%) | $24.25 | $24.01 | 30.90 K | $339.76 M |
| 06/17/2025 | $24.18 | $24.14 (-0.17%) | $24.36 | $24.02 | 26.53 K | $335.31 M |
| 06/16/2025 | $24.25 | $24.25 (0%) | $24.38 | $24.07 | 49.20 K | $334.66 M |
| 06/13/2025 | $24.50 | $24.22 (-1.14%) | $24.50 | $24.17 | 33.00 K | $334.66 M |
| 06/12/2025 | $24.78 | $24.84 (0.24%) | $24.90 | $24.72 | 18.10 K | $341.88 M |
| 06/11/2025 | $24.77 | $24.76 (-0.04%) | $24.97 | $24.70 | 20.72 K | $341.88 M |
| 06/10/2025 | $24.92 | $24.76 (-0.64%) | $24.93 | $24.70 | 16.10 K | $340.48 M |
| 06/09/2025 | $24.78 | $24.84 (0.24%) | $25.03 | $24.74 | 22.10 K | $339.43 M |
| 06/06/2025 | $24.90 | $24.76 (-0.56%) | $24.99 | $24.65 | 21.90 K | $339.82 M |
| 06/05/2025 | $24.95 | $24.99 (0.16%) | $25.00 | $24.80 | 10.71 K | $338.42 M |
| 06/04/2025 | $24.72 | $24.81 (0.36%) | $24.87 | $24.72 | 10.12 K | $338.42 M |
| 06/03/2025 | $24.99 | $24.76 (-0.92%) | $25.13 | $24.63 | 22.53 K | $337.25 M |
| 06/02/2025 | $25.00 | $24.99 (-0.04%) | $25.06 | $24.90 | 19.40 K | $336.86 M |
| 05/30/2025 | $24.88 | $25.00 (0.48%) | $25.13 | $24.88 | 64.43 K | $332.11 M |
| 05/29/2025 | $24.92 | $24.96 (0.16%) | $25.09 | $24.80 | 12.84 K | $340.39 M |
| 05/28/2025 | $25.00 | $24.79 (-0.84%) | $25.14 | $24.78 | 13.42 K | $337.24 M |
| 05/27/2025 | $25.01 | $25.04 (0.12%) | $25.07 | $24.96 | 8.80 K | $338.15 M |
| 05/23/2025 | $25.02 | $25.02 (0%) | $25.10 | $24.85 | 14.90 K | $337.60 M |
| 05/22/2025 | $24.93 | $24.95 (0.08%) | $25.00 | $24.79 | 16.40 K | $337.60 M |
| 05/21/2025 | $24.90 | $25.03 (0.52%) | $25.04 | $24.65 | 19.40 K | $339.57 M |
| 05/20/2025 | $24.90 | $24.93 (0.12%) | $25.05 | $24.90 | 24.50 K | $340.48 M |
| 05/19/2025 | $24.78 | $24.90 (0.48%) | $25.00 | $24.78 | 28.25 K | $340.88 M |
| 05/16/2025 | $24.61 | $24.76 (0.61%) | $24.81 | $24.57 | 13.03 K | $338.75 M |
| 05/15/2025 | $24.62 | $24.74 (0.49%) | $24.75 | $24.55 | 14.81 K | $339.79 M |
| 05/14/2025 | $24.53 | $24.57 (0.16%) | $24.65 | $24.40 | 24.53 K | $331.12 M |
| 05/13/2025 | $24.48 | $24.52 (0.16%) | $24.52 | $24.39 | 12.20 K | $331.64 M |
| 05/12/2025 | $24.45 | $24.38 (-0.29%) | $24.50 | $24.29 | 19.84 K | $330.48 M |
| 05/09/2025 | $24.35 | $24.30 (-0.21%) | $24.37 | $24.25 | 16.12 K | $332.57 M |
| 05/08/2025 | $24.49 | $24.36 (-0.53%) | $24.53 | $24.32 | 18.23 K | $331.28 M |
| 05/07/2025 | $24.44 | $24.42 (-0.08%) | $24.54 | $24.38 | 5.82 K | $335.01 M |
| 05/06/2025 | $24.44 | $24.41 (-0.12%) | $24.49 | $24.37 | 15.94 K | $334.75 M |
| 05/05/2025 | $24.65 | $24.45 (-0.81%) | $24.70 | $24.37 | 19.20 K | $334.49 M |
| 05/02/2025 | $24.56 | $24.43 (-0.53%) | $24.60 | $24.43 | 8.01 K | $349.06 M |
| 05/01/2025 | $24.38 | $24.46 (0.33%) | $24.53 | $24.37 | 15.52 K | $335.67 M |
| 04/30/2025 | $24.30 | $24.47 (0.7%) | $24.50 | $24.30 | 19.90 K | $334.37 M |
| 04/29/2025 | $24.45 | $24.41 (-0.16%) | $24.57 | $24.38 | 12.31 K | $334.40 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.
