5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
-1.39%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $24.88 | $24.86 (-0.08%) | $24.97 | $24.82 | 24,521 | $331.21 M |
| 04/17/2025 | $24.80 | $24.95 (0.6%) | $24.99 | $24.80 | 31,700 | $330.82 M |
| 04/16/2025 | $24.70 | $24.87 (0.69%) | $25.01 | $24.70 | 26,229 | $347.30 M |
| 04/15/2025 | $24.82 | $24.73 (-0.36%) | $24.94 | $24.70 | 24,100 | $332.00 M |
| 04/14/2025 | $24.65 | $24.79 (0.57%) | $24.85 | $24.65 | 21,393 | $333.17 M |
| 04/11/2025 | $24.85 | $24.62 (-0.93%) | $24.85 | $24.60 | 28,400 | $345.94 M |
| 04/10/2025 | $24.69 | $24.59 (-0.41%) | $24.91 | $24.48 | 30,729 | $335.07 M |
| 04/09/2025 | $24.57 | $24.69 (0.49%) | $24.76 | $24.48 | 38,116 | $334.41 M |
| 04/08/2025 | $24.81 | $24.63 (-0.73%) | $25.00 | $24.60 | 32,100 | $333.88 M |
| 04/07/2025 | $24.95 | $24.76 (-0.76%) | $25.09 | $24.72 | 52,700 | $344.58 M |
| 04/04/2025 | $25.01 | $25.01 (0%) | $25.08 | $24.88 | 25,000 | $334.92 M |
| 04/03/2025 | $24.90 | $25.01 (0.44%) | $25.10 | $24.87 | 25,247 | $333.46 M |
| 04/02/2025 | $25.01 | $25.01 (0%) | $25.10 | $25.00 | 22,902 | $333.72 M |
| 04/01/2025 | $25.04 | $25.07 (0.12%) | $25.17 | $25.02 | 24,223 | $335.92 M |
| 03/31/2025 | $25.10 | $25.00 (-0.4%) | $25.22 | $24.97 | 134,600 | $350.14 M |
| 03/28/2025 | $25.07 | $25.10 (0.12%) | $25.22 | $25.05 | 30,818 | $336.95 M |
| 03/27/2025 | $25.15 | $25.10 (-0.2%) | $25.24 | $25.04 | 28,738 | $342.07 M |
| 03/26/2025 | $25.17 | $25.13 (-0.16%) | $25.23 | $25.12 | 20,148 | $342.73 M |
| 03/25/2025 | $25.19 | $25.24 (0.2%) | $25.24 | $25.18 | 11,300 | $343.00 M |
| 03/24/2025 | $25.25 | $25.25 (0%) | $25.27 | $25.21 | 9,226 | $346.17 M |
| 03/21/2025 | $25.23 | $25.17 (-0.24%) | $25.23 | $25.17 | 12,019 | $347.64 M |
| 03/20/2025 | $25.22 | $25.28 (0.24%) | $25.32 | $25.19 | 9,129 | $343.21 M |
| 03/19/2025 | $25.27 | $25.22 (-0.2%) | $25.33 | $25.11 | 13,128 | $344.42 M |
| 03/18/2025 | $25.34 | $25.24 (-0.39%) | $25.34 | $25.15 | 14,211 | $344.29 M |
| 03/17/2025 | $25.18 | $25.22 (0.16%) | $25.40 | $25.18 | 16,400 | $343.36 M |
| 03/14/2025 | $25.52 | $25.62 (0.39%) | $25.65 | $25.52 | 7,201 | $350.61 M |
| 03/13/2025 | $25.49 | $25.60 (0.43%) | $25.69 | $25.49 | 9,737 | $345.60 M |
| 03/12/2025 | $25.61 | $25.59 (-0.08%) | $25.67 | $25.48 | 8,300 | $346.00 M |
| 03/11/2025 | $25.60 | $25.67 (0.27%) | $25.68 | $25.51 | 10,000 | $346.97 M |
| 03/10/2025 | $25.60 | $25.54 (-0.23%) | $25.63 | $25.47 | 14,010 | $345.49 M |
| 03/07/2025 | $25.60 | $25.56 (-0.16%) | $25.75 | $25.55 | 7,919 | $344.50 M |
| 03/06/2025 | $25.59 | $25.59 (0%) | $25.74 | $25.50 | 15,000 | $345.20 M |
| 03/05/2025 | $25.57 | $25.68 (0.43%) | $25.69 | $25.55 | 5,132 | $346.00 M |
| 03/04/2025 | $25.58 | $25.68 (0.39%) | $25.68 | $25.53 | 12,100 | $345.87 M |
| 03/03/2025 | $25.69 | $25.64 (-0.19%) | $25.71 | $25.61 | 7,804 | $346.27 M |
| 02/28/2025 | $25.65 | $25.69 (0.16%) | $25.69 | $25.55 | 22,512 | $343.35 M |
| 02/27/2025 | $25.65 | $25.69 (0.16%) | $25.74 | $25.65 | 8,318 | $345.02 M |
| 02/26/2025 | $25.75 | $25.65 (-0.39%) | $25.75 | $25.52 | 7,900 | $346.89 M |
| 02/25/2025 | $25.61 | $25.72 (0.43%) | $25.75 | $25.56 | 15,400 | $349.82 M |
| 02/24/2025 | $25.48 | $25.56 (0.31%) | $25.61 | $25.45 | 11,300 | $354.21 M |
| 02/21/2025 | $25.46 | $25.42 (-0.16%) | $25.49 | $25.40 | 15,145 | $346.92 M |
| 02/20/2025 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.40 | 7,442 | $346.89 M |
| 02/19/2025 | $25.48 | $25.46 (-0.08%) | $25.48 | $25.45 | 3,800 | $345.69 M |
| 02/18/2025 | $25.51 | $25.43 (-0.31%) | $25.51 | $25.41 | 5,206 | $346.27 M |
| 02/14/2025 | $25.42 | $25.50 (0.31%) | $25.56 | $25.42 | 14,321 | $347.91 M |
| 02/13/2025 | $25.39 | $25.42 (0.12%) | $25.46 | $25.36 | 10,016 | $349.52 M |
| 02/12/2025 | $25.31 | $25.33 (0.08%) | $25.42 | $25.31 | 7,900 | $349.92 M |
| 02/11/2025 | $25.43 | $25.43 (0%) | $25.48 | $25.40 | 6,818 | $348.16 M |
| 02/10/2025 | $25.43 | $25.43 (0%) | $25.47 | $25.35 | 5,600 | $345.33 M |
| 02/07/2025 | $25.42 | $25.41 (-0.04%) | $25.50 | $25.35 | 9,700 | $345.09 M |
| 02/06/2025 | $25.44 | $25.47 (0.12%) | $25.50 | $25.42 | 11,500 | $346.28 M |
| 02/05/2025 | $25.48 | $25.46 (-0.08%) | $25.53 | $25.40 | 6,800 | $344.58 M |
| 02/04/2025 | $25.31 | $25.39 (0.32%) | $25.42 | $25.31 | 17,205 | $344.31 M |
| 02/03/2025 | $25.29 | $25.34 (0.2%) | $25.47 | $25.25 | 23,400 | $344.31 M |
| 01/31/2025 | $25.82 | $25.32 (-1.94%) | $25.93 | $25.25 | 151,047 | $339.17 M |
| 01/30/2025 | $25.96 | $26.00 (0.15%) | $26.00 | $25.56 | 16,100 | $344.54 M |
| 01/29/2025 | $25.74 | $25.86 (0.47%) | $25.92 | $25.74 | 10,130 | $357.22 M |
| 01/28/2025 | $25.91 | $25.87 (-0.15%) | $25.91 | $25.75 | 12,300 | $356.40 M |
| 01/27/2025 | $25.90 | $25.96 (0.23%) | $25.98 | $25.81 | 35,100 | $354.66 M |
| 01/24/2025 | $25.80 | $25.82 (0.08%) | $25.89 | $25.72 | 11,600 | $352.84 M |
| 01/23/2025 | $25.70 | $25.87 (0.66%) | $25.88 | $25.65 | 20,828 | $353.24 M |
| 01/22/2025 | $25.82 | $25.71 (-0.43%) | $25.84 | $25.57 | 18,600 | $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.
