Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Stance Sustaina (CHGX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.03 33.06 32.85 33.0141 4,814
25th Sep 2026 (Fri) 33.15 33.31 33.15 33.2373 2,100
24th Sep 2026 (Thu) 33.10 33.10 33.10 33.2075 0
23rd Sep 2026 (Wed) 33.195 33.195 33.195 33.2028 90
22nd Sep 2026 (Tue) 33.25 33.42 33.25 33.4016 460
21st Sep 2026 (Mon) 33.21 33.21 33.21 33.3285 990
18th Sep 2026 (Fri) 32.80 32.80 32.80 32.8497 152
17th Sep 2026 (Thu) 32.95 32.9709 32.95 32.9709 29
16th Sep 2026 (Wed) 32.95 32.98 32.92 32.7385 3,618
15th Sep 2026 (Tue) 32.92 32.92 32.77 32.7915 55,623
14th Sep 2026 (Mon) 33.07 33.07 33.022 33.022 8
11th Sep 2026 (Fri) 33.07 33.07 32.9863 32.9863 31
10th Sep 2026 (Thu) 33.07 33.07 32.6331 32.6331 11
9th Sep 2026 (Wed) 33.07 33.07 33.00 32.9378 920
8th Sep 2026 (Tue) 33.35 33.35 33.35 33.2499 1,402
7th Sep 2026 (Mon) 33.54 33.54 33.54 33.5576 190
4th Sep 2026 (Fri) 33.54 33.54 33.54 33.5576 190
3rd Sep 2026 (Thu) 33.34 33.6269 33.34 33.6269 58
2nd Sep 2026 (Wed) 33.34 33.34 33.34 33.3244 127
1st Sep 2026 (Tue) 33.21 33.22 33.21 33.2183 1,780
31st Aug 2026 (Mon) 34.08 34.08 33.8138 33.8138 33
28th Aug 2026 (Fri) 34.08 34.08 33.87 33.87 0
27th Aug 2026 (Thu) 34.08 34.08 34.08 34.1321 150
26th Aug 2026 (Wed) 33.76 33.8642 33.76 33.8642 16
25th Aug 2026 (Tue) 33.76 33.82 33.76 33.8341 503
24th Aug 2026 (Mon) 33.68 33.75 33.68 33.75 477
21st Aug 2026 (Fri) 33.72 33.815 33.72 33.8195 1,206
20th Aug 2026 (Thu) 33.66 33.78 33.66 33.5443 1,257
19th Aug 2026 (Wed) 33.90 33.90 33.8153 33.8153 173
18th Aug 2026 (Tue) 33.90 33.90 33.79 33.692 410
17th Aug 2026 (Mon) 34.18 34.18 34.05 34.0418 822
14th Aug 2026 (Fri) 34.22 34.22 34.22 34.1963 105
13th Aug 2026 (Thu) 34.22 34.32 34.22 34.3108 530
12th Aug 2026 (Wed) 33.91 33.96 33.91 33.9464 511
11th Aug 2026 (Tue) 33.69 33.70 33.69 33.6817 4,854
10th Aug 2026 (Mon) 33.63 33.6611 33.63 33.6611 0
7th Aug 2026 (Fri) 33.63 33.63 33.63 33.7407 1,055
6th Aug 2026 (Thu) 33.28 33.28 33.28 33.3344 154
5th Aug 2026 (Wed) 33.57 33.57 33.55 33.504 651
4th Aug 2026 (Tue) 33.50 33.50 33.50 33.5794 152
3rd Aug 2026 (Mon) 32.68 32.905 32.68 32.9023 890
31st Jul 2026 (Fri) 32.46 32.46 32.46 32.5075 11
30th Jul 2026 (Thu) 32.35 32.5264 32.35 32.5264 0
29th Jul 2026 (Wed) 32.35 32.56 32.35 32.1116 425
FTSE 100 Latest
Value10,684.88
Change-10.37