5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+0.64%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $26.43 | $26.32 (-0.42%) | $26.47 | $26.30 | 14.10 K | $315.39 M |
| 12/04/2025 | $26.31 | $26.31 (0%) | $26.41 | $26.25 | 22.70 K | $314.90 M |
| 12/03/2025 | $26.37 | $26.28 (-0.34%) | $26.43 | $26.28 | 13.90 K | $315.51 M |
| 12/02/2025 | $26.30 | $26.31 (0.04%) | $26.44 | $26.22 | 19.30 K | $314.78 M |
| 12/01/2025 | $26.29 | $26.39 (0.38%) | $26.53 | $26.29 | 12.83 K | $314.16 M |
| 11/28/2025 | $26.43 | $26.29 (-0.53%) | $26.58 | $26.21 | 48.60 K | $313.06 M |
| 11/26/2025 | $26.34 | $26.37 (0.11%) | $26.57 | $26.34 | 4.23 K | $313.30 M |
| 11/25/2025 | $26.31 | $26.29 (-0.08%) | $26.51 | $26.28 | 7.20 K | $312.81 M |
| 11/24/2025 | $26.40 | $26.29 (-0.42%) | $26.58 | $26.23 | 12.83 K | $313.06 M |
| 11/21/2025 | $26.26 | $26.44 (0.69%) | $26.61 | $26.20 | 26.00 K | $313.55 M |
| 11/20/2025 | $26.39 | $26.31 (-0.3%) | $26.49 | $26.25 | 14.55 K | $312.32 M |
| 11/19/2025 | $26.28 | $26.29 (0.04%) | $26.40 | $26.27 | 11.22 K | $313.30 M |
| 11/18/2025 | $26.32 | $26.27 (-0.19%) | $26.34 | $26.20 | 72.00 K | $313.43 M |
| 11/17/2025 | $26.22 | $26.25 (0.11%) | $26.68 | $26.20 | 26.05 K | $313.55 M |
| 11/14/2025 | $26.20 | $26.41 (0.8%) | $26.57 | $26.20 | 7.23 K | $313.06 M |
| 11/13/2025 | $26.54 | $26.37 (-0.64%) | $26.54 | $26.26 | 12.50 K | $313.06 M |
| 11/12/2025 | $26.76 | $26.61 (-0.56%) | $26.76 | $26.53 | 4.40 K | $314.04 M |
| 11/11/2025 | $26.66 | $26.70 (0.15%) | $26.74 | $26.65 | 11.60 K | $314.29 M |
| 11/10/2025 | $26.60 | $26.60 (0%) | $26.70 | $26.55 | 6.70 K | $313.92 M |
| 11/07/2025 | $26.53 | $26.61 (0.3%) | $26.61 | $26.53 | 3.60 K | $313.55 M |
| 11/06/2025 | $26.64 | $26.53 (-0.41%) | $26.77 | $26.46 | 3.52 K | $313.80 M |
| 11/05/2025 | $26.38 | $26.54 (0.61%) | $26.58 | $26.38 | 6.34 K | $312.94 M |
| 11/04/2025 | $26.36 | $26.38 (0.08%) | $26.55 | $26.36 | 6.70 K | $313.18 M |
| 11/03/2025 | $26.45 | $26.37 (-0.3%) | $26.60 | $26.30 | 12.90 K | $313.43 M |
| 10/31/2025 | $26.60 | $26.40 (-0.75%) | $26.88 | $26.31 | 50.92 K | $313.55 M |
| 10/30/2025 | $26.75 | $26.52 (-0.86%) | $26.79 | $26.51 | 15.92 K | $314.16 M |
| 10/29/2025 | $26.94 | $26.71 (-0.85%) | $26.95 | $26.71 | 10.15 K | $313.92 M |
| 10/28/2025 | $26.90 | $26.91 (0.04%) | $26.94 | $26.85 | 9.94 K | $314.04 M |
| 10/27/2025 | $26.96 | $26.97 (0.04%) | $27.03 | $26.83 | 10.40 K | $315.51 M |
| 10/24/2025 | $26.96 | $26.97 (0.04%) | $27.00 | $26.78 | 16.32 K | $314.16 M |
| 10/23/2025 | $26.80 | $26.90 (0.37%) | $26.90 | $26.69 | 14.25 K | $313.92 M |
| 10/22/2025 | $26.80 | $26.80 (0%) | $26.80 | $26.50 | 29.03 K | $313.06 M |
| 10/21/2025 | $26.65 | $26.70 (0.19%) | $26.74 | $26.55 | 14.62 K | $313.18 M |
| 10/20/2025 | $26.49 | $26.58 (0.34%) | $26.59 | $26.49 | 7.10 K | $313.06 M |
| 10/17/2025 | $26.63 | $26.44 (-0.71%) | $26.65 | $26.44 | 13.40 K | $312.81 M |
| 10/16/2025 | $26.54 | $26.48 (-0.23%) | $26.63 | $26.44 | 9.10 K | $312.94 M |
| 10/15/2025 | $26.51 | $26.44 (-0.26%) | $26.63 | $26.40 | 35.80 K | $312.94 M |
| 10/14/2025 | $26.64 | $26.60 (-0.15%) | $26.69 | $26.50 | 13.50 K | $314.16 M |
| 10/13/2025 | $26.64 | $26.60 (-0.15%) | $26.68 | $26.52 | 8.82 K | $313.67 M |
| 10/10/2025 | $26.74 | $26.48 (-0.97%) | $26.75 | $26.48 | 17.60 K | $313.18 M |
| 10/09/2025 | $26.80 | $26.76 (-0.15%) | $26.80 | $26.66 | 13.61 K | $315.76 M |
| 10/08/2025 | $26.88 | $26.80 (-0.3%) | $26.90 | $26.74 | 11.45 K | $315.39 M |
| 10/07/2025 | $26.85 | $26.88 (0.11%) | $26.91 | $26.77 | 12.40 K | $316.49 M |
| 10/06/2025 | $26.92 | $26.95 (0.11%) | $26.97 | $26.86 | 9.21 K | $317.23 M |
| 10/03/2025 | $26.69 | $26.84 (0.56%) | $26.87 | $26.69 | 3.33 K | $317.97 M |
| 10/02/2025 | $26.78 | $26.84 (0.22%) | $26.93 | $26.66 | 19.83 K | $318.21 M |
| 10/01/2025 | $26.76 | $26.79 (0.11%) | $26.82 | $26.59 | 16.41 K | $317.60 M |
| 09/30/2025 | $26.79 | $26.60 (-0.71%) | $26.91 | $26.50 | 72.70 K | $314.78 M |
| 09/29/2025 | $26.64 | $26.62 (-0.08%) | $26.84 | $26.60 | 12.04 K | $313.92 M |
| 09/26/2025 | $26.71 | $26.66 (-0.19%) | $26.97 | $26.63 | 17.53 K | $314.29 M |
| 09/25/2025 | $26.74 | $26.78 (0.15%) | $26.78 | $26.63 | 4.70 K | $316.37 M |
| 09/24/2025 | $26.75 | $26.74 (-0.04%) | $26.77 | $26.70 | 6.10 K | $317.23 M |
| 09/23/2025 | $26.84 | $26.77 (-0.26%) | $26.99 | $26.77 | 7.00 K | $317.35 M |
| 09/22/2025 | $26.95 | $26.93 (-0.07%) | $26.97 | $26.77 | 6.80 K | $317.60 M |
| 09/19/2025 | $26.66 | $26.91 (0.94%) | $26.91 | $26.66 | 12.20 K | $317.60 M |
| 09/18/2025 | $26.67 | $26.68 (0.04%) | $26.76 | $26.65 | 5.80 K | $316.37 M |
| 09/17/2025 | $26.80 | $26.80 (0%) | $26.92 | $26.68 | 11.40 K | $317.84 M |
| 09/16/2025 | $26.70 | $26.81 (0.41%) | $26.85 | $26.66 | 6.50 K | $315.27 M |
| 09/15/2025 | $27.12 | $27.15 (0.11%) | $27.16 | $27.06 | 15.44 K | $319.07 M |
| 09/12/2025 | $27.13 | $27.13 (0%) | $27.14 | $27.01 | 16.70 K | $318.58 M |
| 09/11/2025 | $27.07 | $27.10 (0.11%) | $27.12 | $27.03 | 11.60 K | $318.58 M |
| 09/10/2025 | $27.00 | $26.99 (-0.04%) | $27.04 | $26.97 | 10.53 K | $317.35 M |
| 09/09/2025 | $26.92 | $26.99 (0.26%) | $26.99 | $26.92 | 12.10 K | $317.72 M |
| 09/08/2025 | $26.97 | $27.03 (0.22%) | $27.04 | $26.92 | 10.14 K | $316.74 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.
