CHFS

CHF Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CHF Solutions Inc CHFS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.12 -1.32% 9.00 09:12:17
Open Price Low Price High Price Close Price Prev Close
9.12
more quote information »

CHFS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.249.608.239.02218,2670.769.22%
1 Month6.949.606.828.30214,6142.0629.68%
3 Months6.299.605.807.52207,1382.7143.08%
6 Months0.88359.600.2750.74895684,863,2658.12918.68%
1 Year0.45829.600.250.60507775,692,2668.541,864.21%
3 Years4.4014.140.250.75421992,163,7534.60104.55%
5 Years23.40220.600.253.851,582,275-14.40-61.54%

CHFS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 9.12 -0.17 -1.83% 9.32 9.42 9.05 81,086
Jan 25 2021 9.29 -0.01 -0.11% 9.30 9.60 8.77 188,807
Jan 22 2021 9.30 0.59 6.77% 8.75 9.5799 8.64 424,820
Jan 21 2021 8.71 0.30 3.57% 8.49 8.98 8.25 225,990
Jan 20 2021 8.41 0.10 1.2% 8.24 8.599 8.23 170,632
Jan 19 2021 8.31 -0.02 -0.24% 8.41 8.5603 8.16 132,604
Jan 15 2021 8.33 0.08 0.97% 8.30 8.3879 7.9627 93,673
Jan 14 2021 8.25 0.04 0.49% 8.32 8.44 8.21 122,786
Jan 13 2021 8.21 -0.40 -4.65% 8.74 8.865 8.21 124,282
Jan 12 2021 8.61 0.54 6.69% 8.07 8.72 8.05 385,653
Jan 11 2021 8.07 0.45 5.91% 7.70 8.10 7.70 209,114
Jan 08 2021 7.62 -0.18 -2.31% 7.85 7.9488 7.5501 141,782
Jan 07 2021 7.80 0.18 2.36% 8.0438 8.0438 7.58 114,570
Jan 06 2021 7.62 -0.71 -8.52% 8.32 8.45 7.55 358,627
Jan 05 2021 8.33 1.03 14.11% 7.30 9.10 7.2073 1,043,050
Jan 04 2021 7.30 0.33 4.73% 6.94 7.35 6.8382 104,638
Dec 31 2020 6.97 -0.09 -1.27% 7.08 7.16 6.87 88,609
Dec 30 2020 7.06 0.20 2.92% 6.94 7.29 6.82 123,138
Dec 29 2020 6.86 -0.15 -2.14% 6.98 7.08 6.60 166,386
Dec 28 2020 7.01 -0.32 -4.37% 7.35 7.48 6.95 162,745
See More Historical Prices ยป
Your Recent History
NASDAQ
CHFS
CHF Soluti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210127 14:28:15