CHS Inc (CHSCL) stock
CHSCLNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCM, CHSCN, CHSCO, CHSCP
$24.25−0.33 (-1.34%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
CHS share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.25
-1.34% on the day
52-week range
$24.15 – $25.95
-6.6% from the high
Change over 52 weeks
-5.3%
From $25.60 on Oct 30, 2025
Average volume
35,494
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.19 | $25.35 | $24.15 | $24.25 | -3.77% | 1,032,079 |
| Sep 2026 | $25.44 | $25.68 | $25.00 | $25.20 | -1.33% | 680,171 |
| Aug 2026 | $25.43 | $25.62 | $25.26 | $25.54 | +0.43% | 486,492 |
| Jul 2026 | $25.30 | $25.50 | $25.25 | $25.43 | +0.71% | 506,944 |
| Jun 2026 | $25.75 | $25.95 | $25.17 | $25.25 | -1.94% | 785,606 |
| May 2026 | $25.69 | $25.90 | $25.61 | $25.75 | +0.19% | 337,916 |
| Apr 2026 | $25.35 | $25.72 | $25.31 | $25.70 | +1.74% | 402,493 |
| Mar 2026 | $25.60 | $25.88 | $25.26 | $25.26 | -1.14% | 637,459 |
| Feb 2026 | $25.81 | $25.91 | $25.55 | $25.55 | -1.24% | 499,147 |
| Jan 2026 | $25.41 | $25.90 | $25.35 | $25.87 | +2.01% | 493,382 |
| Dec 2025 | $25.54 | $25.80 | $25.21 | $25.36 | -0.59% | 867,466 |
| Nov 2025 | $25.60 | $25.69 | $25.42 | $25.51 | -0.16% | 465,355 |
| Oct 2025 | $25.65 | $25.95 | $25.46 | $25.55 | -0.39% | 646,739 |
| Sep 2025 | $25.64 | $26.01 | $25.51 | $25.65 | +0.23% | 510,436 |
| Aug 2025 | $25.85 | $26.03 | $25.53 | $25.59 | -1.04% | 405,345 |
| Jul 2025 | $25.33 | $25.95 | $25.28 | $25.86 | +2.46% | 475,364 |
| Jun 2025 | $25.62 | $26.09 | $25.15 | $25.24 | -1.21% | 760,773 |
| May 2025 | $25.69 | $26.10 | $25.53 | $25.55 | -0.25% | 385,112 |
| Apr 2025 | $25.83 | $26.01 | $25.31 | $25.62 | -1.06% | 636,494 |
| Mar 2025 | $25.76 | $25.98 | $25.43 | $25.89 | +0.62% | 1,066,488 |
| Feb 2025 | $25.75 | $26.27 | $25.65 | $25.73 | -0.08% | 711,099 |
| Jan 2025 | $25.64 | $26.16 | $25.45 | $25.75 | +0.31% | 528,506 |
| Dec 2024 | $25.88 | $26.10 | $25.32 | $25.67 | -0.43% | 898,398 |
| Nov 2024 | $26.06 | $26.42 | $25.78 | $25.78 | -1.19% | 617,377 |
| Oct 2024 | $25.92 | $26.33 | $25.92 | $26.09 | +0.69% | 416,033 |
| Sep 2024 | $25.80 | $26.24 | $25.51 | $25.91 | +0.54% | 768,739 |
| Aug 2024 | $25.75 | $26.11 | $25.40 | $25.77 | +0.47% | 999,192 |
| Jul 2024 | $25.96 | $26.22 | $25.65 | $25.65 | -1.35% | 657,797 |
| Jun 2024 | $26.30 | $26.44 | $25.58 | $26.00 | -1.52% | 734,746 |
| May 2024 | $25.70 | $26.49 | $25.61 | $26.40 | +2.92% | 775,226 |
| Apr 2024 | $25.80 | $25.98 | $25.43 | $25.65 | -0.19% | 855,094 |
| Mar 2024 | $26.05 | $26.63 | $25.70 | $25.70 | -1.72% | 569,550 |
| Feb 2024 | $25.74 | $26.19 | $25.55 | $26.15 | +1.95% | 451,316 |
| Jan 2024 | $25.29 | $25.94 | $25.17 | $25.65 | +1.46% | 889,043 |
| Dec 2023 | $26.15 | $26.43 | $25.25 | $25.28 | -3.70% | 941,687 |
| Nov 2023 | $25.20 | $26.25 | $25.17 | $26.25 | +4.17% | 559,900 |
| Oct 2023 | $25.43 | $25.75 | $24.92 | $25.20 | -0.47% | 807,800 |
| Sep 2023 | $26.20 | $26.26 | $25.24 | $25.32 | -3.65% | 890,165 |
| Aug 2023 | $26.06 | $26.41 | $25.84 | $26.28 | +0.38% | 485,445 |
| Jul 2023 | $26.20 | $26.28 | $25.80 | $26.18 | -0.42% | 366,578 |
| Jun 2023 | $26.08 | $26.75 | $25.37 | $26.29 | +0.46% | 988,761 |
| May 2023 | $26.25 | $26.27 | $25.52 | $26.17 | -0.91% | 632,065 |
| Apr 2023 | $26.08 | $26.74 | $26.06 | $26.41 | +0.53% | 573,879 |
| Mar 2023 | $26.19 | $26.43 | $25.15 | $26.27 | -0.04% | 936,467 |
| Feb 2023 | $25.79 | $26.28 | $25.66 | $26.28 | +1.94% | 482,312 |
| Jan 2023 | $26.07 | $26.48 | $25.45 | $25.78 | -0.73% | 1,113,525 |
| Dec 2022 | $25.80 | $26.39 | $25.05 | $25.97 | +1.13% | 1,096,023 |
| Nov 2022 | $25.68 | $26.69 | $25.28 | $25.68 | 0.00% | 747,030 |
| Oct 2022 | $26.44 | $27.10 | $24.76 | $25.68 | -3.60% | 910,235 |
| Sep 2022 | $26.96 | $26.98 | $25.58 | $26.64 | -0.60% | 800,530 |
| Aug 2022 | $27.07 | $27.50 | $26.20 | $26.80 | -0.70% | 336,321 |
| Jul 2022 | $26.25 | $27.67 | $26.00 | $26.99 | +2.47% | 513,000 |
| Jun 2022 | $27.75 | $27.89 | $25.59 | $26.34 | -5.69% | 976,857 |
| May 2022 | $27.50 | $28.34 | $25.63 | $27.93 | +1.12% | 619,215 |
| Apr 2022 | $27.83 | $27.90 | $26.71 | $27.62 | -0.22% | 427,190 |
| Mar 2022 | $28.16 | $28.28 | $26.91 | $27.68 | -1.21% | 593,431 |
| Feb 2022 | $28.41 | $28.62 | $26.20 | $28.02 | -1.68% | 678,460 |
| Jan 2022 | $28.49 | $28.76 | $27.95 | $28.50 | +0.07% | 594,888 |
| Dec 2021 | $28.60 | $29.14 | $28.15 | $28.48 | -0.28% | 659,476 |
| Nov 2021 | $28.97 | $29.48 | $28.55 | $28.56 | -1.48% | 420,464 |
| Oct 2021 | $29.34 | $29.45 | $28.42 | $28.99 | -0.75% | 789,510 |
| Sep 2021 | $29.63 | $30.28 | $28.63 | $29.21 | -1.05% | 553,244 |
| Aug 2021 | $29.24 | $29.77 | $29.06 | $29.52 | +0.96% | 402,898 |
| Jul 2021 | $29.09 | $29.45 | $28.79 | $29.24 | +0.21% | 386,911 |
| Jun 2021 | $29.20 | $29.89 | $28.25 | $29.18 | +0.14% | 702,404 |
| May 2021 | $28.64 | $29.22 | $28.00 | $29.14 | +2.17% | 490,695 |
| Apr 2021 | $28.88 | $29.07 | $28.52 | $28.52 | -0.94% | 498,784 |
| Mar 2021 | $28.20 | $29.10 | $28.01 | $28.79 | +1.70% | 790,942 |
| Feb 2021 | $29.08 | $29.24 | $27.75 | $28.31 | -2.68% | 444,438 |
| Jan 2021 | $29.42 | $29.48 | $28.43 | $29.09 | -1.62% | 477,409 |
| Dec 2020 | $28.81 | $29.59 | $28.71 | $29.57 | +2.46% | 682,262 |
| Nov 2020 | $28.15 | $29.49 | $28.02 | $28.86 | +3.00% | 549,704 |
| Oct 2020 | $28.10 | $28.99 | $27.45 | $28.02 | +0.50% | 558,646 |
| Sep 2020 | $28.29 | $28.78 | $27.00 | $27.88 | -1.27% | 467,766 |
| Aug 2020 | $27.39 | $28.82 | $27.15 | $28.24 | +3.56% | 598,077 |
| Jul 2020 | $25.95 | $27.60 | $25.95 | $27.27 | +5.82% | 1,152,498 |
| Jun 2020 | $26.80 | $27.61 | $25.77 | $25.77 | -4.02% | 587,609 |
| May 2020 | $26.02 | $27.15 | $25.21 | $26.85 | +2.05% | 567,013 |
| Apr 2020 | $24.73 | $26.66 | $23.56 | $26.31 | +5.41% | 941,691 |
| Mar 2020 | $27.66 | $28.62 | $18.00 | $24.96 | -8.67% | 1,681,908 |
| Feb 2020 | $28.33 | $29.49 | $27.33 | $27.33 | -3.15% | 817,764 |
| Jan 2020 | $27.49 | $28.39 | $27.43 | $28.22 | +3.11% | 898,435 |
| Dec 2019 | $27.35 | $27.64 | $27.20 | $27.37 | +0.26% | 510,706 |
| Nov 2019 | $27.88 | $27.90 | $27.06 | $27.30 | -1.37% | 654,995 |
| Oct 2019 | $27.41 | $27.95 | $27.17 | $27.68 | +1.39% | 668,231 |
| Sep 2019 | $27.32 | $27.85 | $26.97 | $27.30 | +0.37% | 624,371 |
| Aug 2019 | $27.41 | $27.80 | $26.99 | $27.20 | -0.66% | 820,019 |
| Jul 2019 | $27.37 | $27.93 | $27.21 | $27.38 | +0.62% | 667,323 |
| Jun 2019 | $27.52 | $27.99 | $27.18 | $27.21 | -0.84% | 643,470 |
| May 2019 | $27.45 | $27.85 | $27.38 | $27.44 | -0.40% | 669,213 |
| Apr 2019 | $27.26 | $27.95 | $27.17 | $27.55 | +1.40% | 577,526 |
| Mar 2019 | $27.24 | $27.65 | $26.95 | $27.17 | +0.63% | 697,710 |
| Feb 2019 | $26.90 | $27.56 | $26.31 | $27.00 | +0.15% | 518,932 |
| Jan 2019 | $25.29 | $27.74 | $25.29 | $26.96 | +6.73% | 871,309 |
| Dec 2018 | $26.30 | $26.56 | $24.42 | $25.26 | -3.77% | 1,142,953 |
| Nov 2018 | $26.57 | $26.92 | $26.20 | $26.25 | -0.96% | 534,430 |
| Oct 2018 | $27.34 | $27.44 | $26.23 | $26.51 | -3.02% | 1,064,259 |
| Sep 2018 | $28.12 | $28.36 | $27.24 | $27.33 | -3.12% | 610,387 |
| Aug 2018 | $27.82 | $28.35 | $27.25 | $28.21 | +1.33% | 696,940 |
| Jul 2018 | $28.34 | $28.92 | $27.83 | $27.84 | -1.07% | 664,846 |
| Jun 2018 | $27.80 | $28.29 | $27.62 | $28.14 | +1.48% | 408,169 |
| May 2018 | $27.59 | $27.82 | $27.32 | $27.73 | +0.62% | 485,440 |
| Apr 2018 | $27.80 | $28.21 | $27.23 | $27.56 | -0.90% | 641,996 |
| Mar 2018 | $28.16 | $28.59 | $27.68 | $27.81 | -1.31% | 1,040,491 |
| Feb 2018 | $27.45 | $28.35 | $27.15 | $28.18 | +2.73% | 1,128,041 |
| Jan 2018 | $28.10 | $28.40 | $27.26 | $27.43 | -2.56% | 815,732 |
| Dec 2017 | $28.12 | $28.70 | $27.82 | $28.15 | +0.11% | 547,094 |
| Nov 2017 | $28.82 | $28.86 | $27.81 | $28.12 | -1.85% | 516,163 |
| Oct 2017 | $28.79 | $28.90 | $28.04 | $28.65 | -0.10% | 779,177 |
| Sep 2017 | $29.40 | $29.81 | $28.56 | $28.68 | -2.81% | 581,515 |
| Aug 2017 | $29.55 | $29.70 | $28.88 | $29.51 | +0.24% | 399,063 |
| Jul 2017 | $28.76 | $29.90 | $28.76 | $29.44 | +1.90% | 647,629 |
| Jun 2017 | $28.98 | $29.55 | $28.75 | $28.89 | +0.17% | 521,307 |
| May 2017 | $28.75 | $29.34 | $28.61 | $28.84 | -0.17% | 573,299 |
| Apr 2017 | $28.47 | $29.17 | $28.20 | $28.89 | +0.59% | 405,682 |
| Mar 2017 | $28.70 | $28.82 | $27.79 | $28.72 | -0.38% | 623,820 |
| Feb 2017 | $27.36 | $28.87 | $27.25 | $28.83 | +5.41% | 865,622 |
| Jan 2017 | $27.12 | $28.11 | $27.06 | $27.35 | +0.77% | 811,968 |
| Dec 2016 | $27.25 | $27.79 | $26.52 | $27.14 | -0.48% | 1,236,004 |
| Nov 2016 | $29.41 | $29.41 | $26.36 | $27.27 | -6.77% | 897,878 |
| Oct 2016 | $29.53 | $30.63 | $27.72 | $29.25 | -0.95% | 994,457 |
| Sep 2016 | $31.00 | $31.00 | $28.83 | $29.53 | -5.41% | 1,252,400 |
| Aug 2016 | $30.46 | $31.34 | $29.95 | $31.22 | +2.87% | 1,199,900 |
| Jul 2016 | $28.75 | $30.53 | $28.51 | $30.35 | +5.60% | 1,052,600 |
| Jun 2016 | $28.38 | $28.90 | $27.38 | $28.74 | +1.30% | 1,132,100 |
| May 2016 | $27.72 | $28.73 | $27.56 | $28.37 | +2.56% | 809,100 |
| Apr 2016 | $27.90 | $27.90 | $27.26 | $27.66 | -0.60% | 675,200 |
| Mar 2016 | $27.27 | $27.85 | $27.06 | $27.83 | +2.85% | 621,800 |
| Feb 2016 | $26.99 | $27.36 | $25.36 | $27.06 | +0.63% | 859,500 |
| Jan 2016 | $27.05 | $27.49 | $25.73 | $26.89 | -0.59% | 1,021,200 |
| Dec 2015 | $27.78 | $27.94 | $26.31 | $27.05 | -2.28% | 718,100 |
| Nov 2015 | $27.87 | $28.05 | $27.50 | $27.68 | -0.32% | 543,800 |
| Oct 2015 | $26.51 | $27.86 | $26.34 | $27.77 | +4.79% | 765,100 |
| Sep 2015 | $27.05 | $27.40 | $26.47 | $26.50 | -2.86% | 1,026,800 |
| Aug 2015 | $27.25 | $27.37 | $26.73 | $27.28 | +0.22% | 927,100 |
| Jul 2015 | $27.05 | $27.57 | $27.01 | $27.22 | +0.67% | 1,410,600 |
| Jun 2015 | $27.35 | $27.75 | $26.86 | $27.04 | -0.84% | 978,100 |
| May 2015 | $27.81 | $28.00 | $26.80 | $27.27 | -2.15% | 1,301,700 |
| Apr 2015 | $27.63 | $28.20 | $27.45 | $27.87 | +0.58% | 3,567,400 |
| Mar 2015 | $27.11 | $27.76 | $26.61 | $27.71 | +1.99% | 1,757,400 |
| Feb 2015 | $26.53 | $27.28 | $26.04 | $27.17 | +2.37% | 3,650,000 |
| Jan 2015 | $25.15 | $29.40 | $24.14 | $26.54 | – | 8,139,200 |
Seasonality
CHSCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.3% | 0.6% | 0.6% | 0.7% | 0.4% | 1.1% | 0.5% | 0.5% | -1.0% | 0.0% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 2 of 9 | 7 of 9 |
| 2026 | 2.0% | -1.2% | 0.7% | 1.7% | 0.2% | -0.1% | 0.7% | 0.4% | 0.5% | -3.8% | ||
| 2025 | 0.3% | -0.1% | 2.5% | -1.1% | -0.3% | 0.6% | 2.5% | -1.0% | 2.1% | -0.4% | -0.2% | 1.3% |
| 2024 | 1.5% | 1.9% | 0.1% | -0.2% | 2.9% | 0.3% | -1.3% | 0.5% | 2.4% | 0.7% | -1.2% | 1.4% |
| 2023 | -0.7% | 1.9% | 1.8% | 0.5% | -0.9% | 2.3% | -0.4% | 0.4% | -1.9% | -0.5% | 4.2% | -1.9% |
| 2022 | 0.1% | -1.7% | 0.5% | -0.2% | 1.1% | -4.0% | 2.5% | -0.7% | 1.2% | -3.6% | 0.0% | 3.0% |
| 2021 | -1.6% | -2.7% | 3.4% | -0.9% | 2.2% | 1.8% | 0.2% | 1.0% | 0.5% | -0.8% | -1.5% | 1.4% |
| 2020 | 3.1% | -3.2% | -7.0% | 5.4% | 2.1% | -2.3% | 5.8% | 3.6% | 0.4% | 0.5% | 3.0% | 4.1% |
| 2019 | 6.7% | 0.1% | 2.4% | 1.4% | -0.4% | 0.9% | 0.6% | -0.7% | 2.1% | 1.4% | -1.4% | 2.0% |
| 2018 | -2.6% | 2.7% | 0.3% | -0.9% | 0.6% | 3.2% | -1.1% | 1.3% | -1.5% | -3.0% | -1.0% | -2.0% |
| 2017 | 0.8% | 5.4% | 1.3% | 0.6% | -0.2% | 1.8% | 1.9% | 0.2% | -1.2% | -0.1% | -1.9% | 1.8% |