5 DAY PERFORMANCE
+7.33%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
+4.89%
1 YEAR PERFORMANCE
+3.35%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.79 | $27.73 (-0.22%) | $27.85 | $27.70 | 9.95 K | $315.39 M |
| 12/04/2025 | $27.75 | $27.70 (-0.18%) | $27.80 | $27.70 | 7.72 K | $314.90 M |
| 12/03/2025 | $27.59 | $27.57 (-0.07%) | $27.62 | $27.49 | 21.73 K | $315.51 M |
| 12/02/2025 | $27.40 | $27.44 (0.15%) | $27.58 | $27.35 | 19.40 K | $314.78 M |
| 12/01/2025 | $27.79 | $27.30 (-1.76%) | $27.93 | $27.17 | 36.90 K | $314.16 M |
| 11/28/2025 | $27.75 | $27.75 (0%) | $27.82 | $27.69 | 30.10 K | $313.06 M |
| 11/26/2025 | $27.72 | $27.82 (0.36%) | $27.92 | $27.72 | 8.60 K | $313.30 M |
| 11/25/2025 | $27.76 | $27.62 (-0.5%) | $27.76 | $27.60 | 9.85 K | $312.81 M |
| 11/24/2025 | $27.63 | $27.60 (-0.11%) | $27.82 | $27.57 | 9.21 K | $313.06 M |
| 11/21/2025 | $27.73 | $27.61 (-0.43%) | $27.84 | $27.61 | 10.30 K | $313.55 M |
| 11/20/2025 | $27.82 | $27.71 (-0.4%) | $28.00 | $27.71 | 17.70 K | $312.32 M |
| 11/19/2025 | $27.82 | $27.92 (0.36%) | $28.12 | $27.75 | 18.43 K | $313.30 M |
| 11/18/2025 | $27.75 | $27.96 (0.76%) | $27.96 | $27.69 | 10.60 K | $313.43 M |
| 11/17/2025 | $27.99 | $27.66 (-1.18%) | $27.99 | $27.62 | 7.90 K | $313.55 M |
| 11/14/2025 | $28.18 | $27.83 (-1.24%) | $28.24 | $27.50 | 25.50 K | $313.06 M |
| 11/13/2025 | $28.17 | $28.05 (-0.43%) | $28.51 | $28.05 | 16.00 K | $313.06 M |
| 11/12/2025 | $28.37 | $28.30 (-0.25%) | $28.67 | $28.20 | 6.41 K | $314.04 M |
| 11/11/2025 | $28.34 | $28.52 (0.64%) | $28.71 | $28.34 | 3.30 K | $314.29 M |
| 11/10/2025 | $28.30 | $28.32 (0.07%) | $28.34 | $28.25 | 6.50 K | $313.92 M |
| 11/07/2025 | $28.20 | $28.11 (-0.32%) | $28.58 | $28.05 | 14.53 K | $313.55 M |
| 11/06/2025 | $28.30 | $28.33 (0.11%) | $28.40 | $28.21 | 5.23 K | $313.80 M |
| 11/05/2025 | $28.30 | $28.28 (-0.07%) | $28.67 | $28.28 | 10.50 K | $312.94 M |
| 11/04/2025 | $28.54 | $28.28 (-0.91%) | $28.64 | $28.28 | 12.00 K | $313.18 M |
| 11/03/2025 | $28.35 | $28.55 (0.71%) | $28.65 | $28.26 | 11.81 K | $313.43 M |
| 10/31/2025 | $29.00 | $28.25 (-2.59%) | $29.20 | $28.05 | 35.11 K | $313.55 M |
| 10/30/2025 | $28.76 | $28.71 (-0.17%) | $29.15 | $28.71 | 4.63 K | $314.16 M |
| 10/29/2025 | $28.80 | $28.80 (0%) | $29.32 | $28.80 | 4.50 K | $313.92 M |
| 10/28/2025 | $28.92 | $28.86 (-0.21%) | $28.95 | $28.80 | 4.85 K | $314.04 M |
| 10/27/2025 | $28.95 | $28.95 (0%) | $29.22 | $28.95 | 2.82 K | $315.51 M |
| 10/24/2025 | $29.29 | $29.05 (-0.82%) | $29.29 | $29.00 | 6.00 K | $314.16 M |
| 10/23/2025 | $29.23 | $29.06 (-0.58%) | $29.28 | $29.05 | 4.00 K | $313.92 M |
| 10/22/2025 | $29.30 | $29.18 (-0.41%) | $29.30 | $29.01 | 6.22 K | $313.06 M |
| 10/21/2025 | $28.99 | $29.17 (0.62%) | $29.44 | $28.83 | 4.23 K | $313.18 M |
| 10/20/2025 | $28.67 | $28.83 (0.56%) | $29.00 | $28.67 | 5.60 K | $313.06 M |
| 10/17/2025 | $28.71 | $28.56 (-0.52%) | $28.74 | $28.50 | 7.40 K | $312.81 M |
| 10/16/2025 | $28.71 | $28.85 (0.49%) | $29.01 | $28.71 | 3.73 K | $312.94 M |
| 10/15/2025 | $29.13 | $28.71 (-1.44%) | $29.35 | $28.69 | 19.61 K | $312.94 M |
| 10/14/2025 | $28.71 | $28.88 (0.59%) | $29.21 | $28.71 | 3.91 K | $314.16 M |
| 10/13/2025 | $28.91 | $28.93 (0.07%) | $28.93 | $28.68 | 2.30 K | $313.67 M |
| 10/10/2025 | $29.12 | $28.80 (-1.1%) | $29.30 | $28.75 | 7.85 K | $313.18 M |
| 10/09/2025 | $29.31 | $29.24 (-0.24%) | $29.38 | $29.22 | 5.33 K | $315.76 M |
| 10/08/2025 | $29.36 | $29.41 (0.17%) | $29.54 | $29.31 | 5.10 K | $315.39 M |
| 10/07/2025 | $29.64 | $29.43 (-0.71%) | $29.68 | $29.40 | 8.51 K | $316.49 M |
| 10/06/2025 | $29.65 | $29.59 (-0.2%) | $29.70 | $29.54 | 7.72 K | $317.23 M |
| 10/03/2025 | $29.86 | $29.57 (-0.97%) | $29.86 | $29.49 | 4.71 K | $317.97 M |
| 10/02/2025 | $29.70 | $29.67 (-0.1%) | $29.98 | $29.60 | 3.75 K | $318.21 M |
| 10/01/2025 | $29.75 | $29.81 (0.2%) | $29.92 | $29.41 | 10.00 K | $317.60 M |
| 09/30/2025 | $29.90 | $29.71 (-0.64%) | $30.08 | $29.70 | 36.40 K | $314.78 M |
| 09/29/2025 | $29.90 | $29.66 (-0.8%) | $29.90 | $29.34 | 11.10 K | $313.92 M |
| 09/26/2025 | $29.82 | $29.70 (-0.4%) | $30.00 | $29.56 | 6.95 K | $314.29 M |
| 09/25/2025 | $29.88 | $29.94 (0.2%) | $30.00 | $29.58 | 19.41 K | $316.37 M |
| 09/24/2025 | $29.66 | $29.68 (0.07%) | $29.84 | $29.66 | 3.64 K | $317.23 M |
| 09/23/2025 | $29.70 | $29.60 (-0.34%) | $29.70 | $29.56 | 6.10 K | $317.35 M |
| 09/22/2025 | $29.71 | $29.60 (-0.37%) | $29.71 | $29.57 | 4.40 K | $317.60 M |
| 09/19/2025 | $29.71 | $29.81 (0.34%) | $29.90 | $29.56 | 2.60 K | $317.60 M |
| 09/18/2025 | $29.95 | $29.80 (-0.5%) | $29.95 | $29.53 | 6.00 K | $316.37 M |
| 09/17/2025 | $29.85 | $29.99 (0.47%) | $30.10 | $29.85 | 8.46 K | $317.84 M |
| 09/16/2025 | $29.85 | $29.85 (0%) | $30.08 | $29.80 | 13.12 K | $315.27 M |
| 09/15/2025 | $30.31 | $30.40 (0.3%) | $30.57 | $30.12 | 38.70 K | $319.07 M |
| 09/12/2025 | $30.23 | $30.30 (0.23%) | $30.37 | $30.20 | 14.43 K | $318.58 M |
| 09/11/2025 | $29.62 | $30.19 (1.92%) | $30.22 | $29.62 | 14.40 K | $318.58 M |
| 09/10/2025 | $29.42 | $29.53 (0.37%) | $29.58 | $29.40 | 5.52 K | $317.35 M |
| 09/09/2025 | $29.11 | $29.49 (1.31%) | $29.51 | $29.11 | 7.20 K | $317.72 M |
| 09/08/2025 | $29.06 | $29.47 (1.41%) | $29.89 | $28.83 | 22.95 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.
