5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-1.19%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
-1.94%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.78 | $25.77 (-0.04%) | $25.80 | $25.74 | 34,210 | $344.83 M |
| 03/11/2025 | $25.74 | $25.77 (0.12%) | $25.80 | $25.71 | 27,505 | $344.97 M |
| 03/10/2025 | $25.80 | $25.78 (-0.08%) | $25.84 | $25.75 | 24,343 | $345.10 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 | 12,332 | $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 | 13,464 | $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 | 17,454 | $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 |
| 01/21/2025 | $25.93 | $26.03 (0.39%) | $26.04 | $25.86 | 31,048 | $350.96 M |
| 01/17/2025 | $25.99 | $25.82 (-0.65%) | $25.99 | $25.76 | 19,413 | $349.02 M |
| 01/16/2025 | $25.73 | $25.96 (0.89%) | $26.00 | $25.70 | 17,102 | $351.59 M |
| 01/15/2025 | $25.77 | $25.75 (-0.08%) | $25.77 | $25.59 | 21,100 | $348.75 M |
| 01/14/2025 | $25.72 | $25.63 (-0.35%) | $25.76 | $25.56 | 26,108 | $347.12 M |
| 01/13/2025 | $25.66 | $25.72 (0.23%) | $25.73 | $25.50 | 38,700 | $348.34 M |
| 01/10/2025 | $25.69 | $25.71 (0.08%) | $25.87 | $25.60 | 37,130 | $349.62 M |
| 01/08/2025 | $25.53 | $25.61 (0.31%) | $25.72 | $25.53 | 49,446 | $349.89 M |
| 01/07/2025 | $25.82 | $25.57 (-0.97%) | $25.82 | $25.57 | 27,400 | $349.34 M |
| 01/06/2025 | $25.92 | $25.82 (-0.39%) | $25.92 | $25.82 | 18,900 | $351.45 M |
| 01/03/2025 | $25.83 | $25.87 (0.15%) | $26.09 | $25.74 | 39,800 | $352.75 M |
| 01/02/2025 | $25.64 | $25.93 (1.13%) | $25.98 | $25.45 | 36,928 | $353.32 M |
| 12/31/2024 | $26.04 | $25.67 (-1.42%) | $26.04 | $25.43 | 238,318 | $346.25 M |
| 12/30/2024 | $25.50 | $25.78 (1.1%) | $25.93 | $25.48 | 58,400 | $347.73 M |
| 12/27/2024 | $25.42 | $25.60 (0.71%) | $25.60 | $25.40 | 70,857 | $330.74 M |
| 12/26/2024 | $25.39 | $25.49 (0.39%) | $25.53 | $25.38 | 25,543 | $341.02 M |
| 12/24/2024 | $25.40 | $25.40 (0%) | $25.47 | $25.33 | 26,100 | $339.81 M |
| 12/23/2024 | $25.40 | $25.43 (0.12%) | $25.49 | $25.36 | 24,400 | $340.21 M |
| 12/20/2024 | $25.43 | $25.49 (0.24%) | $25.60 | $25.36 | 28,000 | $342.06 M |
| 12/19/2024 | $25.46 | $25.43 (-0.12%) | $25.63 | $25.32 | 40,036 | $341.25 M |
| 12/18/2024 | $25.50 | $25.45 (-0.2%) | $25.68 | $25.45 | 37,887 | $345.18 M |
| 12/17/2024 | $25.57 | $25.53 (-0.16%) | $25.72 | $25.51 | 27,605 | $346.26 M |
| 12/16/2024 | $25.78 | $25.90 (0.47%) | $26.08 | $25.78 | 23,934 | $351.28 M |
| 12/13/2024 | $25.88 | $25.77 (-0.43%) | $26.10 | $25.77 | 21,000 | $350.07 M |
| 12/12/2024 | $25.86 | $25.83 (-0.12%) | $25.95 | $25.83 | 45,522 | $352.66 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.
