5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+1.63%
3 MONTH PERFORMANCE
-0.14%
6 MONTH PERFORMANCE
-5.80%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
-11.24%
CHS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.34 | $28.12 (-0.78%) | $28.39 | $28.10 | 8,188 | $344.83 M |
| 03/11/2025 | $28.16 | $28.11 (-0.18%) | $28.37 | $28.05 | 4,722 | $344.97 M |
| 03/10/2025 | $28.25 | $28.05 (-0.71%) | $28.45 | $28.03 | 7,300 | $345.10 M |
| 03/07/2025 | $28.38 | $28.14 (-0.85%) | $28.47 | $28.12 | 8,100 | $344.50 M |
| 03/06/2025 | $28.17 | $28.26 (0.32%) | $28.49 | $28.05 | 6,443 | $345.20 M |
| 03/05/2025 | $28.40 | $28.30 (-0.35%) | $28.49 | $28.10 | 4,432 | $346.00 M |
| 03/04/2025 | $28.23 | $28.25 (0.07%) | $28.46 | $27.84 | 15,000 | $345.87 M |
| 03/03/2025 | $27.95 | $28.00 (0.18%) | $28.40 | $27.95 | 38,000 | $346.27 M |
| 02/28/2025 | $28.19 | $27.93 (-0.92%) | $28.38 | $27.81 | 21,919 | $343.35 M |
| 02/27/2025 | $28.40 | $28.29 (-0.39%) | $28.40 | $28.09 | 6,300 | $345.02 M |
| 02/26/2025 | $28.41 | $28.23 (-0.63%) | $28.41 | $28.09 | 6,537 | $346.89 M |
| 02/25/2025 | $28.04 | $28.32 (1%) | $28.32 | $28.02 | 14,200 | $349.82 M |
| 02/24/2025 | $28.25 | $28.04 (-0.74%) | $28.46 | $27.90 | 15,048 | $354.21 M |
| 02/21/2025 | $28.40 | $28.28 (-0.42%) | $28.43 | $28.15 | 7,500 | $346.92 M |
| 02/20/2025 | $28.20 | $28.36 (0.57%) | $28.36 | $28.15 | 6,735 | $346.89 M |
| 02/19/2025 | $28.00 | $28.35 (1.25%) | $28.35 | $27.97 | 3,202 | $345.69 M |
| 02/18/2025 | $28.25 | $28.18 (-0.25%) | $28.51 | $28.04 | 7,200 | $346.27 M |
| 02/14/2025 | $28.15 | $28.35 (0.71%) | $28.37 | $28.15 | 6,000 | $347.91 M |
| 02/13/2025 | $28.15 | $28.24 (0.32%) | $28.43 | $28.15 | 7,300 | $349.52 M |
| 02/12/2025 | $27.97 | $28.14 (0.61%) | $28.28 | $27.79 | 26,400 | $349.92 M |
| 02/11/2025 | $28.07 | $28.08 (0.04%) | $28.42 | $28.00 | 8,900 | $348.16 M |
| 02/10/2025 | $28.26 | $28.17 (-0.32%) | $28.37 | $28.07 | 9,138 | $345.33 M |
| 02/07/2025 | $28.13 | $28.25 (0.43%) | $28.47 | $28.06 | 10,622 | $345.09 M |
| 02/06/2025 | $28.27 | $28.23 (-0.14%) | $28.47 | $28.12 | 18,200 | $346.28 M |
| 02/05/2025 | $28.02 | $28.39 (1.32%) | $28.39 | $28.02 | 26,700 | $344.58 M |
| 02/04/2025 | $27.94 | $27.99 (0.18%) | $28.14 | $27.91 | 32,400 | $344.31 M |
| 02/03/2025 | $27.54 | $27.82 (1.02%) | $28.39 | $27.54 | 50,100 | $344.31 M |
| 01/31/2025 | $28.78 | $27.72 (-3.68%) | $28.78 | $27.70 | 152,432 | $339.17 M |
| 01/30/2025 | $28.95 | $28.74 (-0.73%) | $28.95 | $28.52 | 15,500 | $344.54 M |
| 01/29/2025 | $28.89 | $28.90 (0.03%) | $28.99 | $28.80 | 16,600 | $357.22 M |
| 01/28/2025 | $28.99 | $28.85 (-0.48%) | $28.99 | $28.50 | 7,700 | $356.40 M |
| 01/27/2025 | $28.84 | $28.96 (0.42%) | $28.96 | $28.82 | 6,429 | $354.66 M |
| 01/24/2025 | $28.46 | $28.84 (1.34%) | $28.96 | $28.46 | 16,900 | $352.84 M |
| 01/23/2025 | $28.70 | $28.56 (-0.49%) | $28.70 | $28.40 | 17,428 | $353.24 M |
| 01/22/2025 | $28.55 | $28.73 (0.63%) | $28.73 | $28.50 | 12,400 | $348.54 M |
| 01/21/2025 | $28.44 | $28.65 (0.74%) | $28.65 | $28.44 | 14,028 | $350.96 M |
| 01/17/2025 | $28.65 | $28.44 (-0.73%) | $28.70 | $28.30 | 8,700 | $349.02 M |
| 01/16/2025 | $28.69 | $28.57 (-0.42%) | $28.69 | $28.47 | 11,425 | $351.59 M |
| 01/15/2025 | $28.52 | $28.65 (0.46%) | $28.68 | $28.41 | 14,025 | $348.75 M |
| 01/14/2025 | $28.46 | $28.43 (-0.11%) | $28.47 | $28.31 | 8,400 | $347.12 M |
| 01/13/2025 | $28.26 | $28.30 (0.14%) | $28.52 | $28.22 | 10,300 | $348.34 M |
| 01/10/2025 | $28.31 | $28.50 (0.67%) | $28.50 | $28.10 | 18,352 | $349.62 M |
| 01/08/2025 | $28.35 | $28.50 (0.53%) | $28.56 | $28.35 | 10,300 | $349.89 M |
| 01/07/2025 | $28.54 | $28.50 (-0.14%) | $28.54 | $28.25 | 14,600 | $349.34 M |
| 01/06/2025 | $28.68 | $28.60 (-0.28%) | $28.68 | $28.40 | 15,400 | $351.45 M |
| 01/03/2025 | $28.59 | $28.68 (0.31%) | $28.69 | $28.50 | 8,200 | $352.75 M |
| 01/02/2025 | $28.51 | $28.50 (-0.04%) | $28.51 | $27.90 | 11,523 | $353.32 M |
| 12/31/2024 | $27.94 | $28.21 (0.97%) | $28.29 | $27.60 | 44,800 | $346.25 M |
| 12/30/2024 | $27.23 | $27.62 (1.43%) | $27.91 | $27.20 | 21,144 | $347.73 M |
| 12/27/2024 | $27.60 | $27.14 (-1.67%) | $27.65 | $27.06 | 23,031 | $330.74 M |
| 12/26/2024 | $27.60 | $27.55 (-0.18%) | $27.65 | $27.51 | 14,100 | $341.02 M |
| 12/24/2024 | $27.80 | $27.69 (-0.4%) | $28.18 | $27.55 | 15,145 | $339.81 M |
| 12/23/2024 | $27.84 | $27.80 (-0.14%) | $28.00 | $27.71 | 20,018 | $340.21 M |
| 12/20/2024 | $28.15 | $27.84 (-1.1%) | $28.36 | $27.70 | 27,200 | $342.06 M |
| 12/19/2024 | $28.15 | $28.11 (-0.14%) | $28.33 | $27.90 | 25,200 | $341.25 M |
| 12/18/2024 | $28.41 | $28.12 (-1.02%) | $28.61 | $28.03 | 19,800 | $345.18 M |
| 12/17/2024 | $28.25 | $28.30 (0.18%) | $28.58 | $28.25 | 15,708 | $346.26 M |
| 12/16/2024 | $28.51 | $28.75 (0.84%) | $28.80 | $28.50 | 16,532 | $351.28 M |
| 12/13/2024 | $28.61 | $28.67 (0.21%) | $29.01 | $28.51 | 16,500 | $350.07 M |
| 12/12/2024 | $28.95 | $28.64 (-1.07%) | $29.00 | $28.64 | 11,837 | $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.
