The highest closing price for CHAT last month was $79.19, on April 24. It was up 22.1% for the month. The latest price is $85.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $77.81 | $78.05 | $76.00 | $77.99 | 478,100 |
April 29 2026 | $76.16 | $76.67 | $75.50 | $76.43 | 606,600 |
April 28 2026 | $75.23 | $76.45 | $74.70 | $75.64 | 637,000 |
April 27 2026 | $78.68 | $78.84 | $77.30 | $78.55 | 504,200 |
April 24 2026 | $78.19 | $79.41 | $77.50 | $79.19 | 679,800 |
April 23 2026 | $77.45 | $78.62 | $76.04 | $77.16 | 642,700 |
April 22 2026 | $77.22 | $78.46 | $76.76 | $78.39 | 653,500 |
April 21 2026 | $76.16 | $76.63 | $75.40 | $75.74 | 428,500 |
April 20 2026 | $75.50 | $75.84 | $74.68 | $75.84 | 462,700 |
April 17 2026 | $75.04 | $75.29 | $74.65 | $75.09 | 449,600 |
April 16 2026 | $73.62 | $74.43 | $72.89 | $74.24 | 564,600 |
April 15 2026 | $72.55 | $73.17 | $72.00 | $73.16 | 384,900 |
April 14 2026 | $72.09 | $73.48 | $71.67 | $73.46 | 518,700 |
April 13 2026 | $68.82 | $71.07 | $68.82 | $71.00 | 365,100 |
April 10 2026 | $68.89 | $69.99 | $68.81 | $69.40 | 557,900 |
April 09 2026 | $67.79 | $68.58 | $67.03 | $68.57 | 539,100 |
April 08 2026 | $68.43 | $68.90 | $66.85 | $67.92 | 392,700 |
April 07 2026 | $63.55 | $64.60 | $62.79 | $64.60 | 440,500 |
April 06 2026 | $63.68 | $64.23 | $63.40 | $64.03 | 429,100 |
April 02 2026 | $61.24 | $63.56 | $60.80 | $63.32 | 337,000 |
April 01 2026 | $63.85 | $65.00 | $63.76 | $64.29 | 438,400 |
Daily pricing data for CHAT dates back to 5/18/2023, and may be incomplete.