CHRN
ChronoScale Holdings Corporation Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:49:58 PM EDT
18.56USD-3.484%(-0.67)87,639
15.91Bid18.91Ask3.00SpreadCHRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.18 | 19.40 | 18.36 | 18.56 | -3.384% | 87,639 | 0.000% |
| 2026-10-02 | 19.97 | 20.93 | 19.09 | 19.21 | -0.826% | 155,848 | -3.384% |
| 2026-10-01 | 19.73 | 20.22 | 18.75 | 19.37 | -1.825% | 98,323 | -4.182% |
| 2026-09-30 | 19.64 | 20.42 | 19.50 | 19.73 | -0.101% | 67,129 | -5.930% |
| 2026-09-29 | 20.04 | 20.33 | 18.94 | 19.75 | -0.328% | 78,195 | -6.025% |
| 2026-09-28 | 19.51 | 20.20 | 19.00 | 19.82 | -0.176% | 92,765 | -6.334% |
| 2026-09-25 | 21.99 | 21.99 | 19.65 | 19.85 | -9.153% | 169,739 | -6.499% |
| 2026-09-24 | 20.27 | 22.58 | 20.27 | 21.85 | +6.533% | 170,000 | -15.057% |
| 2026-09-23 | 21.35 | 21.78 | 20.00 | 20.51 | -3.255% | 75,341 | -9.508% |
| 2026-09-22 | 21.54 | 22.39 | 21.12 | 21.20 | -2.259% | 153,783 | -12.453% |
| 2026-09-21 | 20.76 | 21.85 | 20.54 | 21.69 | +6.219% | 120,836 | -14.431% |
| 2026-09-18 | 20.17 | 20.69 | 19.50 | 20.42 | +1.441% | 118,474 | -9.109% |
| 2026-09-17 | 18.80 | 20.38 | 18.68 | 20.13 | +7.936% | 130,143 | -7.799% |
| 2026-09-16 | 18.16 | 18.78 | 17.89 | 18.65 | +4.423% | 65,323 | -0.483% |
| 2026-09-15 | 18.79 | 19.38 | 17.78 | 17.86 | -5.051% | 62,503 | +3.919% |
| 2026-09-14 | 18.14 | 19.53 | 18.00 | 18.81 | -1.000% | 95,479 | -1.329% |
| 2026-09-11 | 18.16 | 19.18 | 18.00 | 19.00 | +5.732% | 93,552 | -2.316% |
| 2026-09-10 | 18.00 | 18.61 | 17.76 | 17.97 | -1.155% | 101,732 | +3.283% |
| 2026-09-09 | 20.87 | 21.23 | 17.88 | 18.18 | -13.675% | 326,514 | +2.090% |
| 2026-09-08 | 20.07 | 22.00 | 19.65 | 21.06 | +3.949% | 147,892 | -11.871% |
| 2026-09-04 | 19.60 | 20.59 | 19.51 | 20.26 | +0.896% | 138,626 | -8.391% |
| 2026-09-03 | 19.01 | 20.66 | 18.80 | 20.08 | +5.629% | 149,875 | -7.570% |
| 2026-09-02 | 17.60 | 19.35 | 17.55 | 19.01 | +7.644% | 110,533 | -2.367% |
| 2026-09-01 | 17.90 | 18.30 | 17.30 | 17.66 | -2.860% | 153,918 | +5.096% |
| 2026-08-31 | 19.46 | 19.46 | 17.40 | 18.18 | -2.988% | 194,204 | +2.090% |
| 2026-08-28 | 21.54 | 22.22 | 18.54 | 18.74 | -9.621% | 205,168 | -0.961% |
| 2026-08-27 | 22.36 | 24.37 | 20.65 | 20.73 | -1.962% | 258,307 | -10.490% |
| 2026-08-26 | 21.35 | 22.13 | 20.14 | 21.15 | -1.353% | 121,477 | -12.246% |
| 2026-08-25 | 22.86 | 23.73 | 21.25 | 21.44 | -5.007% | 224,566 | -13.433% |
| 2026-08-24 | 23.00 | 25.00 | 22.27 | 22.57 | -5.347% | 122,678 | -17.767% |
| 2026-08-21 | 24.49 | 24.90 | 23.60 | 23.84 | -1.058% | 133,411 | -22.164% |
| 2026-08-20 | 24.61 | 24.83 | 23.30 | 24.10 | +1.688% | 205,090 | -22.988% |
| 2026-08-19 | 23.51 | 24.98 | 21.75 | 23.70 | +0.722% | 235,588 | -21.688% |
| 2026-08-18 | 21.57 | 24.03 | 20.80 | 23.53 | +6.039% | 162,017 | -21.122% |
| 2026-08-17 | 20.68 | 22.68 | 20.56 | 22.19 | +6.020% | 107,363 | -16.359% |
| 2026-08-14 | 20.63 | 21.70 | 20.55 | 20.93 | +1.503% | 99,842 | -11.323% |
| 2026-08-13 | 21.33 | 21.99 | 20.17 | 20.62 | -0.818% | 120,635 | -9.990% |
| 2026-08-12 | 20.30 | 21.30 | 19.80 | 20.79 | +7.888% | 135,809 | -10.726% |
| 2026-08-11 | 19.50 | 20.93 | 18.93 | 19.27 | -0.619% | 171,898 | -3.684% |
| 2026-08-10 | 20.70 | 22.47 | 19.06 | 19.39 | -7.358% | 361,280 | -4.281% |
| 2026-08-07 | 20.78 | 22.00 | 20.73 | 20.93 | +3.358% | 124,523 | -11.323% |
| 2026-08-06 | 23.25 | 23.60 | 20.07 | 20.25 | -13.350% | 161,650 | -8.346% |
| 2026-08-05 | 23.88 | 24.74 | 23.16 | 23.37 | -4.417% | 103,834 | -20.582% |
| 2026-08-04 | 23.89 | 24.93 | 22.23 | 24.45 | +2.173% | 248,460 | -24.090% |
| 2026-08-03 | 21.91 | 23.99 | 21.75 | 23.93 | +8.625% | 124,171 | -22.440% |
| 2026-07-31 | 21.50 | 22.50 | 20.51 | 22.03 | +4.606% | 113,973 | -15.751% |
| 2026-07-30 | 19.09 | 21.33 | 19.09 | 21.06 | +13.715% | 125,393 | -11.871% |
| 2026-07-29 | 18.68 | 20.88 | 18.31 | 18.52 | -8.453% | 134,762 | +0.216% |
| 2026-07-28 | 19.89 | 20.36 | 17.11 | 20.23 | -0.148% | 301,654 | -8.255% |
| 2026-07-27 | 21.64 | 22.20 | 20.00 | 20.26 | -5.767% | 243,071 | -8.391% |
| 2026-07-24 | 23.06 | 24.44 | 21.16 | 21.50 | -4.741% | 176,794 | -13.674% |
| 2026-07-23 | 26.00 | 26.55 | 22.36 | 22.57 | -11.629% | 308,520 | -17.767% |
| 2026-07-22 | 24.34 | 26.76 | 24.01 | 25.54 | +0.630% | 170,318 | -27.330% |
| 2026-07-21 | 28.36 | 29.45 | 23.63 | 25.38 | -12.150% | 463,222 | -26.872% |
| 2026-07-20 | 26.88 | 29.50 | 25.65 | 28.89 | +9.308% | 307,317 | -35.756% |
| 2026-07-17 | 24.79 | 26.86 | 22.25 | 26.43 | +2.800% | 365,731 | -29.777% |
| 2026-07-16 | 26.03 | 27.48 | 23.29 | 25.71 | -13.230% | 707,954 | -27.810% |
| 2026-07-15 | 23.68 | 30.00 | 23.20 | 29.63 | +28.770% | 878,289 | -37.361% |
| 2026-07-14 | 19.62 | 23.40 | 19.62 | 23.01 | +16.684% | 312,843 | -19.339% |
| 2026-07-13 | 19.53 | 20.95 | 19.53 | 19.72 | -5.646% | 104,921 | -5.882% |
| 2026-07-10 | 20.46 | 21.04 | 19.32 | 20.90 | +2.753% | 164,899 | -11.196% |
| 2026-07-09 | 18.02 | 20.84 | 18.02 | 20.34 | +12.875% | 313,259 | -8.751% |
| 2026-07-08 | 16.82 | 18.39 | 16.82 | 18.02 | +2.854% | 231,281 | +2.997% |
| 2026-07-07 | 17.76 | 19.23 | 16.53 | 17.52 | -4.000% | 501,355 | +5.936% |
| 2026-07-06 | 16.32 | 19.70 | 16.32 | 18.25 | +10.673% | 414,980 | +1.699% |
| 2026-07-02 | 17.85 | 18.12 | 15.74 | 16.49 | -6.519% | 670,304 | +12.553% |
| 2026-07-01 | 21.93 | 22.59 | 17.55 | 17.64 | -20.612% | 807,654 | +5.215% |
| 2026-06-30 | 22.62 | 23.22 | 21.12 | 22.22 | -2.800% | 220,796 | -16.472% |
| 2026-06-29 | 22.01 | 23.52 | 21.13 | 22.86 | +2.834% | 150,760 | -18.810% |
| 2026-06-26 | 21.37 | 22.46 | 19.89 | 22.23 | -1.244% | 314,357 | -16.509% |
| 2026-06-25 | 22.81 | 23.41 | 19.79 | 22.51 | +1.717% | 479,986 | -17.548% |
| 2026-06-24 | 25.65 | 25.88 | 21.67 | 22.13 | -14.291% | 386,576 | -16.132% |
| 2026-06-23 | 24.00 | 27.11 | 23.48 | 25.82 | +0.584% | 376,416 | -28.118% |
| 2026-06-22 | 23.97 | 28.20 | 23.60 | 25.67 | +10.030% | 763,412 | -27.698% |
| 2026-06-18 | 21.50 | 24.00 | 21.32 | 23.33 | +13.197% | 551,964 | -20.446% |
| 2026-06-17 | 18.88 | 21.03 | 18.88 | 20.61 | +7.737% | 353,053 | -9.947% |
| 2026-06-16 | 18.92 | 19.74 | 17.50 | 19.13 | -0.104% | 298,580 | -2.980% |
| 2026-06-15 | 19.20 | 20.48 | 18.87 | 19.15 | +4.303% | 229,868 | -3.081% |
| 2026-06-12 | 17.37 | 19.23 | 17.37 | 18.36 | +5.457% | 264,131 | +1.089% |
| 2026-06-11 | 17.45 | 17.66 | 15.53 | 17.41 | +0.986% | 402,275 | +6.605% |
| 2026-06-10 | 18.55 | 21.77 | 17.05 | 17.24 | -8.249% | 402,673 | +7.657% |
| 2026-06-09 | 20.98 | 22.30 | 18.65 | 18.79 | -0.529% | 554,448 | -1.224% |
| 2026-06-08 | 19.94 | 20.97 | 18.75 | 18.89 | -0.736% | 239,040 | -1.747% |
| 2026-06-05 | 22.89 | 24.00 | 18.23 | 19.03 | -18.536% | 630,774 | -2.470% |
| 2026-06-04 | 18.67 | 23.36 | 18.50 | 23.36 | +22.689% | 615,741 | -20.548% |
| 2026-06-03 | 19.50 | 19.83 | 17.58 | 19.04 | -0.522% | 329,689 | -2.521% |
| 2026-06-02 | 18.04 | 19.60 | 17.51 | 19.14 | +12.787% | 379,257 | -3.030% |
| 2026-06-01 | 18.31 | 18.47 | 16.50 | 16.97 | -7.571% | 261,478 | +9.369% |
| 2026-05-29 | 18.91 | 18.91 | 17.50 | 18.36 | +0.383% | 178,257 | +1.089% |
| 2026-05-28 | 15.44 | 20.70 | 15.44 | 18.29 | +23.248% | 1,318,439 | +1.476% |
| 2026-05-27 | 14.87 | 15.38 | 14.18 | 14.84 | -2.111% | 204,484 | +25.067% |
| 2026-05-26 | 15.50 | 15.92 | 15.03 | 15.16 | -2.099% | 162,191 | +22.427% |
| 2026-05-22 | 15.93 | 16.63 | 15.35 | 15.48 | -2.610% | 181,677 | +19.858% |
| 2026-05-21 | 15.52 | 16.29 | 13.50 | 15.90 | +0.824% | 416,292 | +16.730% |
| 2026-05-20 | 15.90 | 16.34 | 15.26 | 15.77 | +1.252% | 143,766 | +17.692% |
| 2026-05-19 | 15.39 | 15.83 | 15.01 | 15.57 | -1.611% | 123,787 | +19.165% |
| 2026-05-18 | 18.07 | 18.07 | 15.28 | 15.83 | -7.965% | 314,906 | +17.246% |
| 2026-05-15 | 18.00 | 19.69 | 17.03 | 17.20 | -4.018% | 334,216 | +7.907% |
| 2026-05-14 | 16.65 | 20.34 | 16.26 | 17.92 | +7.757% | 619,271 | +3.571% |
| 2026-05-13 | 13.76 | 17.00 | 13.02 | 16.63 | +16.457% | 729,647 | +11.606% |
| 2026-05-12 | 14.71 | 15.29 | 13.69 | 14.28 | -1.005% | 263,863 | +29.972% |
| 2026-05-11 | 16.01 | 16.60 | 14.32 | 14.43 | -7.354% | 532,688 | +28.666% |
| 2026-05-08 | 15.72 | 16.09 | 15.09 | 15.57 | +3.800% | 371,168 | +19.204% |
| 2026-05-07 | 13.95 | 16.41 | 13.76 | 15.00 | +9.810% | 562,690 | +23.733% |
| 2026-05-06 | 14.06 | 14.20 | 12.55 | 13.66 | +3.328% | 630,704 | +35.871% |
| 2026-05-05 | 14.80 | 15.33 | 12.27 | 13.22 | 0.000% | 506,254 | +40.393% |