CHRRF | Chorus Aviat V&VVtg | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Chorus Aviat V&VVtg (CHRRF)

OTC

$20.94-$0.34 (-1.60%)

Price as of Oct 02, 2026

N/A
Market Cap
31.39%
1-Year Change
Airports & Air Services
Industry

1 Month
+3.76%

Low Price$20.17

High Price$21.75
3 Months
+19.44%

Low Price$16.71

High Price$21.86
1 Year
+31.39%

Low Price$14.87

High Price$21.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	20.94	20.94	20.94	20.94	-1.60%	1,779
10/01/2026	21.28	21.28	21.28	21.28	-1.98%	3,478
09/28/2026	21.71	21.71	21.71	21.71	-0.18%	1,652
09/25/2026	21.75	21.75	21.75	21.75	+3.57%	3,998
09/22/2026	21.00	21.00	21.00	21.00	+1.69%	5,302
09/21/2026	20.45	20.65	20.45	20.65	+0.98%	2,503
09/18/2026	20.45	20.45	20.45	20.45	+0.05%	2,074
09/17/2026	20.44	20.44	20.44	20.44	+0.15%	3,029
09/16/2026	20.00	20.41	20.00	20.41	+1.14%	6,124
09/15/2026	$0.08 Dividend
09/09/2026	20.18	20.18	20.18	20.18	-0.73%	100
09/08/2026	20.33	20.33	20.33	20.33	+0.80%	90,406
09/04/2026	20.17	20.17	20.17	20.17	-0.06%	1,168
08/31/2026	20.18	20.18	20.18	20.18	-4.66%	3,024
08/25/2026	21.17	21.17	21.17	21.17	+0.66%	5,277
08/24/2026	21.03	21.03	21.03	21.03	-0.66%	8,327
08/21/2026	21.10	21.17	21.10	21.17	+2.76%	2,321
08/20/2026	20.96	20.96	20.60	20.60	-3.18%	8,727
08/19/2026	21.54	21.54	21.28	21.28	-0.79%	3,290
08/18/2026	21.45	21.45	21.45	21.45	-1.88%	1,263
08/14/2026	21.86	21.86	21.86	21.86	+2.10%	4,531
08/12/2026	21.41	21.41	21.41	21.41	+0.84%	2,350
08/11/2026	21.23	21.23	21.23	21.23	+3.05%	12,847
08/10/2026	20.60	20.60	20.60	20.60	+1.92%	9,490
08/07/2026	20.05	20.21	20.02	20.21	+5.02%	13,043
08/06/2026	19.24	19.24	19.24	19.24	+0.57%	18,450
08/05/2026	18.55	19.14	18.55	19.13	+7.26%	32,476
07/30/2026	17.84	17.84	17.84	17.84	+0.34%	3,010
07/28/2026	17.80	17.80	17.78	17.78	+4.02%	16,106
07/22/2026	17.09	17.09	17.09	17.09	-1.05%	503
07/20/2026	17.27	17.27	17.27	17.27	-1.15%	740
07/16/2026	17.48	17.48	17.48	17.48	+2.66%	2,742
07/15/2026	17.02	17.02	17.02	17.02	+0.65%	2,414
07/14/2026	16.91	16.91	16.91	16.91	+1.19%	4,901
07/13/2026	16.71	16.71	16.71	16.71	-4.66%	4,000
06/23/2026	17.53	17.53	17.53	17.53	-0.56%	2,205
06/22/2026	17.63	17.63	17.63	17.63	+0.82%	1,400
06/15/2026	17.50	17.50	17.49	17.49	+0.95%	701
06/15/2026	$0.08 Dividend
06/12/2026	17.32	17.32	17.32	17.32	-0.29%	4,500
06/11/2026	17.37	17.37	17.37	17.37	+2.09%	2,800
06/05/2026	17.01	17.02	17.01	17.02	-0.42%	1,000
06/04/2026	17.09	17.09	17.09	17.09	-2.19%	5,095
06/03/2026	17.47	17.47	17.47	17.47	-2.82%	1,000
06/02/2026	17.85	17.98	17.85	17.98	+1.00%	211
06/01/2026	17.80	17.80	17.80	17.80	-0.77%	301
05/29/2026	17.94	17.94	17.94	17.94	+2.11%	600
05/26/2026	17.57	17.57	17.57	17.57	+1.29%	100
05/22/2026	17.14	17.34	17.14	17.34	+0.81%	807
05/21/2026	17.20	17.20	17.20	17.20	-0.06%	200
05/20/2026	17.21	17.21	17.21	17.21	-0.31%	100
05/15/2026	17.11	17.27	17.11	17.27	-0.03%	1,100
05/14/2026	17.27	17.27	17.27	17.27	+0.46%	3,705
05/13/2026	17.32	17.34	17.19	17.19	-2.04%	4,026
05/12/2026	17.55	17.55	17.55	17.55	-0.17%	100
05/11/2026	17.58	17.58	17.58	17.58	+3.32%	100
05/08/2026	17.43	17.43	17.02	17.02	-0.41%	300
04/30/2026	17.09	17.09	17.09	17.09	+2.19%	100
04/28/2026	16.73	16.77	16.72	16.72	+0.30%	450
04/22/2026	16.67	16.67	16.67	16.67	-1.12%	300
04/16/2026	16.86	16.86	16.86	16.86	+0.59%	100
04/13/2026	16.76	16.76	16.76	16.76	+0.42%	100
04/10/2026	16.69	16.69	16.69	16.69	+0.56%	200
04/09/2026	16.60	16.60	16.60	16.60	-1.13%	200
04/08/2026	16.78	16.79	16.78	16.79	+3.92%	442
03/19/2026	16.15	16.15	16.15	16.15	-1.85%	100
03/13/2026	$0.08 Dividend
03/10/2026	16.49	16.49	16.44	16.46	-4.91%	2,816
03/03/2026	17.05	17.31	17.05	17.31	-3.68%	200
02/26/2026	17.97	17.97	17.97	17.97	+0.10%	100
02/25/2026	17.70	17.95	17.70	17.95	+2.55%	2,500
02/23/2026	17.51	17.51	17.51	17.51	+0.82%	100
02/20/2026	17.07	17.36	17.07	17.36	+2.12%	785
02/19/2026	16.72	17.00	16.72	17.00	+8.84%	969
02/13/2026	15.27	15.62	15.27	15.62	+2.79%	2,200
02/12/2026	15.20	15.20	15.20	15.20	-0.51%	100
02/11/2026	15.28	15.28	15.28	15.28	-1.14%	735
02/05/2026	15.45	15.45	15.45	15.45	-4.24%	385
01/23/2026	16.13	16.13	16.13	16.13	+3.68%	400
01/20/2026	15.56	15.56	15.56	15.56	+1.81%	1,037
01/14/2026	15.33	15.33	15.29	15.29	-0.40%	2,398
01/13/2026	15.35	15.35	15.35	15.35	-0.05%	636
01/08/2026	15.34	15.35	15.34	15.35	+0.71%	315
01/07/2026	15.25	15.25	15.25	15.25	-0.19%	1,536
01/06/2026	15.31	15.31	15.28	15.28	+0.26%	1,120
12/29/2025	15.24	15.24	15.24	15.24	+0.13%	531
12/19/2025	15.22	15.22	15.22	15.22	-0.96%	118
12/16/2025	15.36	15.36	15.36	15.36	-0.45%	114
12/12/2025	15.41	15.43	15.41	15.43	-0.90%	375
12/12/2025	$0.06 Dividend
12/10/2025	15.57	15.57	15.57	15.57	-0.81%	400
12/05/2025	15.62	15.70	15.58	15.70	+2.77%	900
12/04/2025	15.63	15.63	15.28	15.28	-3.24%	200
12/03/2025	15.79	15.79	15.79	15.79	+1.35%	600
12/01/2025	15.69	15.71	15.56	15.58	+0.29%	5,100
11/26/2025	15.68	15.68	15.53	15.53	+4.50%	200
11/24/2025	14.87	14.87	14.87	14.87	-0.59%	190
11/21/2025	14.99	14.99	14.95	14.95	-2.62%	5,190
11/17/2025	15.36	15.36	15.36	15.36	-0.45%	100
11/14/2025	15.44	15.44	15.43	15.43	-2.12%	9,201