MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHRN — ChronoScale Holdings Corporation Common Stock
NasdaqChronoScale Holdings Corporation Common Stock
$19.21
-0.16(-0.83%)
- O
- 19.97
- H
- 20.93
- L
- 19.10
- V
- 155.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.21
Period Return+217.78%
Period High$30.00
Period Low$2.73
Avg Daily Volume517.3K
Total Trading Days365
CHRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.97 | $20.93 | $19.10 | $19.21 | $-0.16 | -0.83% | 155,343 | $19.87 | $19.10 $20.93 |
| Oct 1, 2026 | $19.73 | $20.22 | $18.75 | $19.37 | $-0.36 | -1.82% | 98,323 | $19.52 | $18.75 $20.22 |
| Sep 30, 2026 | $19.64 | $20.42 | $19.50 | $19.73 | $-0.02 | -0.10% | 67,129 | $20.07 | $19.50 $20.42 |
| Sep 29, 2026 | $20.04 | $20.33 | $18.94 | $19.75 | $-0.07 | -0.33% | 78,195 | $19.76 | $18.94 $20.33 |
| Sep 28, 2026 | $19.51 | $20.20 | $19.00 | $19.82 | $-0.04 | -0.18% | 92,765 | $19.55 | $19.00 $20.20 |
| Sep 25, 2026 | $21.99 | $21.99 | $19.65 | $19.85 | $-2.00 | -9.15% | 169,739 | $20.66 | $19.65 $21.99 |
| Sep 24, 2026 | $20.27 | $22.58 | $20.27 | $21.85 | +$1.34 | +6.53% | 170,000 | $21.79 | $20.27 $22.58 |
| Sep 23, 2026 | $21.35 | $21.78 | $20.00 | $20.51 | $-0.69 | -3.25% | 75,341 | $20.90 | $20.00 $21.78 |
| Sep 22, 2026 | $21.54 | $22.39 | $21.12 | $21.20 | $-0.49 | -2.26% | 153,783 | $21.75 | $21.12 $22.39 |
| Sep 21, 2026 | $20.76 | $21.85 | $20.54 | $21.69 | +$1.27 | +6.22% | 120,836 | $21.37 | $20.54 $21.85 |
| Sep 18, 2026 | $20.17 | $20.69 | $19.50 | $20.42 | +$0.29 | +1.44% | 118,474 | $20.25 | $19.50 $20.69 |
| Sep 17, 2026 | $18.80 | $20.38 | $18.68 | $20.13 | +$1.48 | +7.94% | 130,143 | $19.83 | $18.68 $20.38 |
| Sep 16, 2026 | $18.16 | $18.78 | $17.90 | $18.65 | +$0.79 | +4.42% | 65,323 | $18.43 | $17.90 $18.78 |
| Sep 15, 2026 | $18.79 | $19.38 | $17.78 | $17.86 | $-0.95 | -5.05% | 61,931 | $18.49 | $17.78 $19.38 |
| Sep 14, 2026 | $18.14 | $19.53 | $18.00 | $18.81 | $-0.19 | -1.00% | 94,932 | $19.00 | $18.00 $19.53 |
| Sep 11, 2026 | $18.16 | $19.18 | $18.00 | $19.00 | +$1.03 | +5.73% | 93,552 | $18.74 | $18.00 $19.18 |
| Sep 10, 2026 | $18.00 | $18.61 | $17.76 | $17.97 | $-0.21 | -1.16% | 101,732 | $18.08 | $17.76 $18.61 |
| Sep 9, 2026 | $20.87 | $21.23 | $17.88 | $18.18 | $-2.88 | -13.68% | 326,514 | $18.75 | $17.88 $21.23 |
| Sep 8, 2026 | $20.07 | $22.00 | $19.65 | $21.06 | +$0.80 | +3.95% | 147,892 | $21.08 | $19.65 $22.00 |
| Sep 4, 2026 | $19.60 | $20.59 | $19.51 | $20.26 | +$0.18 | +0.90% | 138,626 | $20.02 | $19.51 $20.59 |
| Sep 3, 2026 | $19.01 | $20.66 | $18.80 | $20.08 | +$1.07 | +5.63% | 149,875 | $19.83 | $18.80 $20.66 |
| Sep 2, 2026 | $17.60 | $19.35 | $17.55 | $19.01 | +$1.35 | +7.64% | 110,134 | $18.79 | $17.55 $19.35 |
| Sep 1, 2026 | $17.90 | $18.30 | $17.30 | $17.66 | $-0.52 | -2.86% | 153,782 | $17.80 | $17.30 $18.30 |
| Aug 31, 2026 | $19.46 | $19.46 | $17.40 | $18.18 | $-0.56 | -2.99% | 194,204 | $18.09 | $17.40 $19.46 |
| Aug 28, 2026 | $21.54 | $22.22 | $18.54 | $18.74 | $-2.00 | -9.62% | 205,168 | $19.74 | $18.54 $22.22 |
| Aug 27, 2026 | $22.36 | $24.37 | $20.65 | $20.74 | $-0.42 | -1.96% | 258,307 | $22.37 | $20.65 $24.37 |
| Aug 26, 2026 | $21.35 | $22.13 | $20.14 | $21.15 | $-0.29 | -1.35% | 121,477 | $20.91 | $20.14 $22.13 |
| Aug 25, 2026 | $22.86 | $23.73 | $21.25 | $21.44 | $-1.13 | -5.01% | 224,566 | $22.38 | $21.25 $23.73 |
| Aug 24, 2026 | $23.00 | $25.00 | $22.27 | $22.57 | $-1.28 | -5.35% | 122,678 | $23.53 | $22.27 $25.00 |
| Aug 21, 2026 | $24.49 | $24.90 | $23.60 | $23.85 | $-0.26 | -1.06% | 133,411 | $24.23 | $23.60 $24.90 |