NASDAQ : CHRN
ChronoScale Corporation — Price history
Other · United States
Last price 15.615 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ChronoScale Corporation (CHRN) closed at 14.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.71 | 15.25 | 14.16 | 14.38 | 116,639 | -7.91% |
| 2026-10-29 | 16.5 | 17.1 | 14.99 | 15.615 | 180,479 | -8.25% |
| 2026-10-28 | 17.5 | 17.99 | 16.65 | 17.02 | 141,478 | -2.69% |
| 2026-10-27 | 14.63 | 17.72 | 14.63 | 17.49 | 247,972 | +19.55% |
| 2026-10-26 | 14.84 | 15.65 | 13.82 | 14.63 | 99,968 | -0.95% |
| 2026-10-23 | 15.5 | 15.99 | 14.65 | 14.77 | 125,957 | -4.46% |
| 2026-10-22 | 15.99 | 16.155 | 14.66 | 15.46 | 176,262 | -6.98% |
| 2026-10-21 | 16.01 | 16.878 | 15.915 | 16.62 | 130,768 | +5.46% |
| 2026-10-20 | 14.68 | 16.185 | 14.665 | 15.76 | 106,647 | +5.28% |
| 2026-10-19 | 15.4 | 15.67 | 14.85 | 14.97 | 52,132 | -0.73% |
| 2026-10-16 | 15.81 | 16.01 | 14.91 | 15.08 | 125,103 | -6.04% |
| 2026-10-15 | 13.6 | 16.425 | 12.62 | 16.05 | 318,476 | +7.86% |
| 2026-10-14 | 16 | 16.19 | 14.77 | 14.88 | 214,853 | -8.77% |
| 2026-10-13 | 17.8 | 17.8 | 15.32 | 16.31 | 310,244 | -8.78% |
| 2026-10-12 | 18.34 | 18.49 | 17.86 | 17.88 | 93,757 | -3.82% |
| 2026-10-09 | 19.13 | 19.46 | 18.21 | 18.59 | 108,216 | -2.31% |
| 2026-10-08 | 19.41 | 19.876 | 18.49 | 19.03 | 125,573 | -3.74% |
| 2026-10-07 | 18.44 | 20.15 | 18.44 | 19.77 | 123,647 | +2.54% |
| 2026-10-06 | 18.9 | 19.56 | 18.4 | 19.28 | 99,840 | +3.66% |
| 2026-10-05 | 19.19 | 19.75 | 18.32 | 18.6 | 132,172 | -3.18% |
| 2026-10-02 | 19.97 | 20.93 | 19.095 | 19.21 | 155,847 | -0.83% |
| 2026-10-01 | 19.73 | 20.22 | 18.75 | 19.37 | 98,322 | -1.82% |
| 2026-09-30 | 19.64 | 20.42 | 19.5 | 19.73 | 67,128 | -0.10% |
| 2026-09-29 | 20.04 | 20.33 | 18.94 | 19.75 | 78,195 | -0.33% |
| 2026-09-28 | 19.51 | 20.2 | 19 | 19.815 | 92,765 | -0.18% |
| 2026-09-25 | 21.99 | 21.99 | 19.65 | 19.85 | 169,738 | -9.15% |
| 2026-09-24 | 20.27 | 22.583 | 20.27 | 21.85 | 170,000 | +6.53% |
| 2026-09-23 | 21.35 | 21.78 | 20 | 20.51 | 75,340 | -3.25% |
| 2026-09-22 | 21.54 | 22.39 | 21.12 | 21.2 | 153,782 | -2.26% |
| 2026-09-21 | 20.76 | 21.85 | 20.537 | 21.69 | 120,836 | +6.22% |
| 2026-09-18 | 20.17 | 20.69 | 19.5 | 20.42 | 118,473 | +1.44% |
| 2026-09-17 | 18.8 | 20.38 | 18.68 | 20.13 | 130,142 | +7.94% |
| 2026-09-16 | 18.16 | 18.78 | 17.895 | 18.65 | 65,323 | +4.42% |
| 2026-09-15 | 18.79 | 19.378 | 17.78 | 17.86 | 62,503 | -5.05% |
| 2026-09-14 | 18.14 | 19.53 | 18 | 18.81 | 95,479 | -1.00% |
| 2026-09-11 | 18.16 | 19.18 | 18 | 19 | 93,551 | +5.73% |
| 2026-09-10 | 18 | 18.614 | 17.76 | 17.97 | 101,731 | -1.16% |
| 2026-09-09 | 20.87 | 21.23 | 17.875 | 18.18 | 326,513 | -13.68% |
| 2026-09-08 | 20.07 | 22 | 19.65 | 21.06 | 147,892 | +3.95% |
| 2026-09-04 | 19.6 | 20.59 | 19.51 | 20.26 | 138,626 | +0.90% |
| 2026-09-03 | 19.01 | 20.66 | 18.795 | 20.08 | 149,875 | +5.63% |
| 2026-09-02 | 17.6 | 19.35 | 17.55 | 19.01 | 110,532 | +7.64% |
| 2026-09-01 | 17.9 | 18.3 | 17.3 | 17.66 | 153,918 | -2.86% |
| 2026-08-31 | 19.46 | 19.46 | 17.4 | 18.18 | 194,204 | -2.99% |
| 2026-08-28 | 21.54 | 22.22 | 18.54 | 18.74 | 205,167 | -9.62% |
| 2026-08-27 | 22.36 | 24.37 | 20.65 | 20.735 | 258,307 | -1.96% |
| 2026-08-26 | 21.35 | 22.135 | 20.14 | 21.15 | 121,477 | -1.35% |
| 2026-08-25 | 22.86 | 23.73 | 21.25 | 21.44 | 224,566 | -5.01% |
| 2026-08-24 | 23 | 25 | 22.27 | 22.57 | 122,677 | -5.35% |
| 2026-08-21 | 24.49 | 24.9 | 23.6 | 23.845 | 133,411 | -1.06% |
| 2026-08-20 | 24.61 | 24.83 | 23.3 | 24.1 | 205,089 | +1.69% |
| 2026-08-19 | 23.51 | 24.985 | 21.745 | 23.7 | 235,588 | +0.72% |
| 2026-08-18 | 21.57 | 24.027 | 20.8 | 23.53 | 162,017 | +6.04% |
| 2026-08-17 | 20.68 | 22.68 | 20.559 | 22.19 | 107,362 | +6.02% |
| 2026-08-14 | 20.63 | 21.7 | 20.55 | 20.93 | 99,842 | +1.50% |
| 2026-08-13 | 21.33 | 21.992 | 20.17 | 20.62 | 120,635 | -0.82% |
| 2026-08-12 | 20.3 | 21.3 | 19.8 | 20.79 | 135,808 | +7.89% |
| 2026-08-11 | 19.5 | 20.93 | 18.93 | 19.27 | 171,897 | -0.62% |
| 2026-08-10 | 20.7 | 22.47 | 19.061 | 19.39 | 361,279 | -7.36% |
| 2026-08-07 | 20.78 | 22 | 20.73 | 20.93 | 124,523 | +3.36% |
| 2026-08-06 | 23.25 | 23.6 | 20.07 | 20.25 | 161,649 | -13.35% |
| 2026-08-05 | 23.88 | 24.74 | 23.16 | 23.37 | 103,834 | -4.42% |
| 2026-08-04 | 23.89 | 24.93 | 22.23 | 24.45 | 248,460 | +2.17% |
| 2026-08-03 | 21.91 | 23.99 | 21.75 | 23.93 | 124,191 | +8.62% |
| 2026-07-31 | 21.5 | 22.5 | 20.51 | 22.03 | 113,972 | +4.61% |
| 2026-07-30 | 19.09 | 21.33 | 19.09 | 21.06 | 125,392 | +13.71% |
| 2026-07-29 | 18.68 | 20.879 | 18.31 | 18.52 | 134,762 | -8.45% |
| 2026-07-28 | 19.89 | 20.36 | 17.11 | 20.23 | 301,654 | -0.15% |
| 2026-07-27 | 21.64 | 22.2 | 20 | 20.26 | 243,071 | -5.77% |
| 2026-07-24 | 23.06 | 24.444 | 21.16 | 21.5 | 176,793 | -4.74% |
| 2026-07-23 | 26 | 26.55 | 22.365 | 22.57 | 308,520 | -11.63% |
| 2026-07-22 | 24.34 | 26.76 | 24.01 | 25.54 | 170,318 | +0.63% |
| 2026-07-21 | 28.36 | 29.45 | 23.63 | 25.38 | 463,221 | -12.15% |
| 2026-07-20 | 26.88 | 29.5 | 25.647 | 28.89 | 307,316 | +9.31% |
| 2026-07-17 | 24.79 | 26.86 | 22.25 | 26.43 | 365,731 | +2.80% |
| 2026-07-16 | 26.03 | 27.48 | 23.29 | 25.71 | 707,953 | -13.23% |
| 2026-07-15 | 23.68 | 30 | 23.2 | 29.63 | 878,288 | +28.77% |
| 2026-07-14 | 19.62 | 23.4 | 19.62 | 23.01 | 331,775 | +16.68% |
| 2026-07-13 | 19.53 | 20.95 | 19.53 | 19.72 | 104,920 | -5.65% |
| 2026-07-10 | 20.46 | 21.04 | 19.32 | 20.9 | 164,901 | +2.75% |
| 2026-07-09 | 18.02 | 20.845 | 18.02 | 20.34 | 313,259 | +12.87% |
| 2026-07-08 | 16.82 | 18.39 | 16.82 | 18.02 | 231,281 | +2.85% |
| 2026-07-07 | 17.76 | 19.23 | 16.53 | 17.52 | 501,355 | -4.00% |
| 2026-07-06 | 16.32 | 19.7 | 16.32 | 18.25 | 414,979 | +10.67% |
| 2026-07-02 | 17.85 | 18.12 | 15.74 | 16.49 | 670,303 | -6.52% |
| 2026-07-01 | 21.93 | 22.59 | 17.545 | 17.64 | 807,653 | -20.61% |
| 2026-06-30 | 22.62 | 23.22 | 21.124 | 22.22 | 220,796 | -2.80% |
| 2026-06-29 | 22.01 | 23.52 | 21.13 | 22.86 | 150,760 | +2.83% |
| 2026-06-26 | 21.37 | 22.46 | 19.885 | 22.23 | 314,356 | -1.24% |
| 2026-06-25 | 22.81 | 23.405 | 19.79 | 22.51 | 479,985 | +1.72% |
| 2026-06-24 | 25.65 | 25.875 | 21.67 | 22.13 | 386,575 | -14.29% |
| 2026-06-23 | 24 | 27.11 | 23.485 | 25.82 | 376,416 | +0.58% |
| 2026-06-22 | 23.97 | 28.2 | 23.6 | 25.67 | 763,412 | +10.03% |
| 2026-06-18 | 21.5 | 24 | 21.32 | 23.33 | 551,963 | +13.20% |
| 2026-06-17 | 18.88 | 21.03 | 18.88 | 20.61 | 353,053 | +7.74% |
| 2026-06-16 | 18.92 | 19.74 | 17.5 | 19.13 | 298,579 | -0.10% |
| 2026-06-15 | 19.2 | 20.475 | 18.87 | 19.15 | 229,867 | +4.30% |
| 2026-06-12 | 17.37 | 19.23 | 17.37 | 18.36 | 264,130 | +5.46% |
| 2026-06-11 | 17.45 | 17.66 | 15.534 | 17.41 | 402,275 | +0.99% |
| 2026-06-10 | 18.55 | 21.77 | 17.05 | 17.24 | 402,672 | -8.25% |
| 2026-06-09 | 20.98 | 22.3 | 18.65 | 18.79 | 554,447 | -0.53% |
| 2026-06-08 | 19.94 | 20.968 | 18.75 | 18.89 | 239,040 | -0.74% |
| 2026-06-05 | 22.89 | 24 | 18.23 | 19.03 | 630,774 | -18.54% |
| 2026-06-04 | 18.67 | 23.36 | 18.5 | 23.36 | 615,740 | +22.69% |
| 2026-06-03 | 19.5 | 19.834 | 17.58 | 19.04 | 329,688 | -0.52% |
| 2026-06-02 | 18.04 | 19.6 | 17.511 | 19.14 | 379,257 | +12.79% |
| 2026-06-01 | 18.31 | 18.47 | 16.5 | 16.97 | 261,477 | -7.57% |
| 2026-05-29 | 18.91 | 18.91 | 17.5 | 18.36 | 178,257 | +0.38% |
| 2026-05-28 | 15.435 | 20.7 | 15.435 | 18.29 | 1,318,438 | +23.25% |
| 2026-05-27 | 14.87 | 15.38 | 14.18 | 14.84 | 204,484 | -2.11% |
| 2026-05-26 | 15.5 | 15.92 | 15.03 | 15.16 | 162,190 | -2.10% |
| 2026-05-22 | 15.93 | 16.625 | 15.35 | 15.485 | 181,677 | -2.61% |
| 2026-05-21 | 15.52 | 16.293 | 13.5 | 15.9 | 416,320 | +0.82% |
| 2026-05-20 | 15.9 | 16.335 | 15.26 | 15.77 | 143,765 | +1.25% |
| 2026-05-19 | 15.39 | 15.83 | 15.006 | 15.575 | 123,787 | -1.61% |
| 2026-05-18 | 18.07 | 18.07 | 15.28 | 15.83 | 314,905 | -7.97% |
| 2026-05-15 | 18 | 19.686 | 17.03 | 17.2 | 334,216 | -4.02% |
| 2026-05-14 | 16.65 | 20.34 | 16.26 | 17.92 | 619,271 | +7.76% |
| 2026-05-13 | 13.76 | 17 | 13.02 | 16.63 | 729,646 | +16.46% |
| 2026-05-12 | 14.71 | 15.29 | 13.69 | 14.28 | 263,862 | -1.01% |