The highest closing price for CHAT last month was $95.98, on October 6. It was down 18.9% for the month. The latest price is $71.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $76.54 | $76.74 | $73.81 | $75.33 | 472,700 |
October 29 2026 | $81.16 | $81.72 | $80.41 | $81.11 | 220,400 |
October 28 2026 | $82.78 | $83.51 | $82.19 | $83.27 | 367,000 |
October 27 2026 | $79.73 | $81.57 | $79.62 | $81.17 | 348,200 |
October 26 2026 | $77.64 | $79.24 | $76.98 | $78.40 | 194,000 |
October 23 2026 | $76.47 | $77.80 | $75.96 | $77.09 | 353,000 |
October 22 2026 | $78.65 | $78.96 | $75.90 | $76.44 | 602,800 |
October 21 2026 | $81.30 | $81.63 | $80.13 | $81.22 | 476,000 |
October 20 2026 | $79.12 | $80.69 | $78.19 | $79.77 | 682,700 |
October 19 2026 | $81.37 | $81.81 | $80.09 | $80.35 | 449,900 |
October 16 2026 | $82.28 | $82.50 | $78.55 | $79.03 | 497,400 |
October 15 2026 | $80.84 | $83.41 | $79.83 | $83.29 | 565,600 |
October 14 2026 | $87.07 | $87.27 | $84.37 | $84.63 | 550,400 |
October 13 2026 | $87.47 | $89.25 | $87.13 | $89.17 | 336,600 |
October 12 2026 | $91.28 | $91.28 | $89.39 | $89.70 | 175,900 |
October 09 2026 | $92.79 | $93.00 | $91.53 | $92.22 | 171,300 |
October 08 2026 | $93.52 | $93.95 | $90.65 | $91.40 | 273,700 |
October 07 2026 | $94.24 | $94.89 | $93.39 | $94.80 | 227,600 |
October 06 2026 | $96.23 | $96.88 | $95.93 | $95.98 | 272,600 |
October 05 2026 | $95.48 | $95.65 | $94.95 | $95.30 | 289,300 |
October 02 2026 | $95.09 | $96.08 | $94.83 | $95.23 | 319,300 |
October 01 2026 | $92.86 | $93.80 | $92.00 | $93.39 | 238,500 |
Daily pricing data for CHAT dates back to 5/18/2023, and may be incomplete.