CHS Inc (CHSCM) stock
CHSCMNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCN, CHSCO, CHSCP
$22.20−0.10 (-0.45%)
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
$22.20
-0.45% on the day
52-week range
$22.11 – $25.40
-12.6% from the high
Change over 52 weeks
-10.9%
From $24.91 on Oct 30, 2025
Average volume
34,298
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.01 | $24.05 | $22.11 | $22.20 | -7.58% | 870,341 |
| Sep 2026 | $24.27 | $24.70 | $23.42 | $24.02 | -1.96% | 607,321 |
| Aug 2026 | $24.64 | $24.85 | $24.23 | $24.50 | -0.37% | 539,205 |
| Jul 2026 | $24.22 | $24.64 | $24.11 | $24.59 | +1.86% | 640,557 |
| Jun 2026 | $25.01 | $25.10 | $24.11 | $24.14 | -3.09% | 762,083 |
| May 2026 | $25.03 | $25.19 | $24.80 | $24.91 | -0.16% | 405,535 |
| Apr 2026 | $24.39 | $25.20 | $24.35 | $24.95 | +3.06% | 383,395 |
| Mar 2026 | $25.09 | $25.40 | $24.20 | $24.21 | -3.70% | 635,242 |
| Feb 2026 | $25.11 | $25.20 | $24.95 | $25.14 | +0.24% | 434,759 |
| Jan 2026 | $24.72 | $25.37 | $24.71 | $25.08 | +1.50% | 389,585 |
| Dec 2025 | $24.98 | $25.15 | $24.63 | $24.71 | -0.84% | 570,922 |
| Nov 2025 | $24.91 | $25.10 | $24.87 | $24.92 | 0.00% | 335,556 |
| Oct 2025 | $24.80 | $25.16 | $24.80 | $24.92 | +0.61% | 472,172 |
| Sep 2025 | $24.65 | $25.25 | $24.53 | $24.77 | +0.77% | 647,806 |
| Aug 2025 | $24.45 | $25.06 | $24.40 | $24.58 | +0.12% | 481,881 |
| Jul 2025 | $23.86 | $24.66 | $23.80 | $24.55 | +3.15% | 705,429 |
| Jun 2025 | $25.00 | $25.13 | $23.72 | $23.80 | -4.80% | 910,196 |
| May 2025 | $24.38 | $25.14 | $24.25 | $25.00 | +2.17% | 400,938 |
| Apr 2025 | $24.64 | $25.00 | $23.80 | $24.47 | -0.24% | 628,167 |
| Mar 2025 | $25.64 | $25.64 | $24.53 | $24.53 | -4.10% | 504,283 |
| Feb 2025 | $24.90 | $25.68 | $24.90 | $25.58 | +2.73% | 322,072 |
| Jan 2025 | $24.83 | $25.26 | $24.70 | $24.90 | +0.48% | 527,249 |
| Dec 2024 | $25.16 | $25.61 | $24.65 | $24.78 | -1.39% | 841,698 |
| Nov 2024 | $25.42 | $25.78 | $25.00 | $25.13 | -0.83% | 480,294 |
| Oct 2024 | $25.92 | $26.01 | $25.23 | $25.34 | -2.58% | 324,210 |
| Sep 2024 | $25.45 | $26.19 | $25.25 | $26.01 | +2.40% | 797,895 |
| Aug 2024 | $24.83 | $25.49 | $24.55 | $25.40 | +2.58% | 465,285 |
| Jul 2024 | $25.00 | $25.34 | $24.72 | $24.76 | -1.32% | 684,905 |
| Jun 2024 | $25.75 | $25.85 | $24.90 | $25.09 | -2.75% | 542,444 |
| May 2024 | $25.16 | $26.08 | $25.10 | $25.80 | +1.94% | 592,983 |
| Apr 2024 | $25.15 | $25.33 | $24.69 | $25.31 | +0.76% | 579,689 |
| Mar 2024 | $25.64 | $25.93 | $25.06 | $25.12 | -2.07% | 577,292 |
| Feb 2024 | $24.90 | $25.65 | $24.90 | $25.65 | +3.01% | 441,302 |
| Jan 2024 | $24.63 | $25.20 | $24.63 | $24.90 | +1.10% | 907,082 |
| Dec 2023 | $25.25 | $25.50 | $24.62 | $24.63 | -2.84% | 964,923 |
| Nov 2023 | $23.77 | $25.55 | $23.65 | $25.35 | +7.19% | 728,353 |
| Oct 2023 | $25.19 | $25.21 | $23.51 | $23.65 | -5.51% | 850,129 |
| Sep 2023 | $25.24 | $25.66 | $24.72 | $25.03 | -1.07% | 442,795 |
| Aug 2023 | $25.27 | $25.41 | $25.00 | $25.30 | +0.12% | 432,476 |
| Jul 2023 | $25.11 | $25.38 | $24.77 | $25.27 | +0.08% | 413,663 |
| Jun 2023 | $25.19 | $25.43 | $24.64 | $25.25 | 0.00% | 642,038 |
| May 2023 | $25.01 | $25.31 | $24.36 | $25.25 | +0.68% | 504,993 |
| Apr 2023 | $25.00 | $25.37 | $24.61 | $25.08 | +0.32% | 436,601 |
| Mar 2023 | $25.48 | $25.72 | $24.25 | $25.00 | -2.72% | 612,894 |
| Feb 2023 | $25.14 | $25.79 | $25.00 | $25.70 | +1.50% | 408,260 |
| Jan 2023 | $24.09 | $25.35 | $24.09 | $25.32 | +5.37% | 586,108 |
| Dec 2022 | $25.06 | $25.25 | $24.00 | $24.03 | -4.03% | 536,440 |
| Nov 2022 | $24.43 | $25.43 | $24.04 | $25.04 | +2.50% | 518,024 |
| Oct 2022 | $24.50 | $25.21 | $23.14 | $24.43 | -1.29% | 921,149 |
| Sep 2022 | $25.65 | $26.14 | $24.22 | $24.75 | -3.81% | 828,283 |
| Aug 2022 | $26.59 | $26.75 | $25.15 | $25.73 | -3.60% | 412,098 |
| Jul 2022 | $25.72 | $26.69 | $25.21 | $26.69 | +4.10% | 267,345 |
| Jun 2022 | $26.51 | $26.51 | $25.11 | $25.64 | -2.55% | 564,836 |
| May 2022 | $26.29 | $26.59 | $24.27 | $26.31 | -0.64% | 597,517 |
| Apr 2022 | $26.58 | $26.67 | $25.60 | $26.48 | +0.72% | 575,449 |
| Mar 2022 | $27.02 | $27.38 | $25.71 | $26.29 | -2.16% | 488,352 |
| Feb 2022 | $27.18 | $27.43 | $25.65 | $26.87 | -1.36% | 1,061,470 |
| Jan 2022 | $27.79 | $27.99 | $26.21 | $27.24 | -1.80% | 423,165 |
| Dec 2021 | $27.78 | $28.27 | $27.18 | $27.74 | +0.47% | 1,384,338 |
| Nov 2021 | $28.10 | $28.15 | $27.50 | $27.61 | -1.81% | 275,996 |
| Oct 2021 | $28.11 | $28.15 | $27.43 | $28.12 | 0.00% | 287,558 |
| Sep 2021 | $28.44 | $28.65 | $27.41 | $28.12 | -0.81% | 311,258 |
| Aug 2021 | $28.06 | $28.77 | $27.88 | $28.35 | +0.64% | 423,881 |
| Jul 2021 | $28.35 | $28.45 | $27.82 | $28.17 | -0.70% | 293,918 |
| Jun 2021 | $27.51 | $28.37 | $27.50 | $28.37 | +3.24% | 322,468 |
| May 2021 | $27.67 | $27.80 | $27.05 | $27.48 | -0.25% | 327,112 |
| Apr 2021 | $27.51 | $28.13 | $27.48 | $27.55 | -0.25% | 328,379 |
| Mar 2021 | $27.00 | $28.11 | $26.86 | $27.62 | +2.30% | 333,806 |
| Feb 2021 | $27.67 | $27.87 | $26.50 | $27.00 | -2.42% | 412,212 |
| Jan 2021 | $27.83 | $28.14 | $26.70 | $27.67 | -0.93% | 341,923 |
| Dec 2020 | $27.30 | $28.18 | $27.14 | $27.93 | +3.48% | 374,443 |
| Nov 2020 | $26.51 | $27.76 | $26.12 | $26.99 | +1.89% | 366,183 |
| Oct 2020 | $26.42 | $27.33 | $25.76 | $26.49 | +0.91% | 377,727 |
| Sep 2020 | $26.40 | $26.92 | $25.65 | $26.25 | -0.38% | 374,737 |
| Aug 2020 | $25.19 | $26.96 | $25.02 | $26.35 | +4.98% | 411,181 |
| Jul 2020 | $23.99 | $25.21 | $23.90 | $25.10 | +5.37% | 463,117 |
| Jun 2020 | $24.95 | $25.70 | $23.82 | $23.82 | -4.41% | 728,693 |
| May 2020 | $24.93 | $25.75 | $24.26 | $24.92 | -1.58% | 514,721 |
| Apr 2020 | $22.10 | $25.60 | $20.50 | $25.32 | +13.70% | 721,869 |
| Mar 2020 | $26.21 | $27.09 | $13.58 | $22.27 | -14.48% | 1,535,852 |
| Feb 2020 | $27.57 | $28.19 | $26.04 | $26.04 | -5.55% | 595,360 |
| Jan 2020 | $26.64 | $27.80 | $26.60 | $27.57 | +3.26% | 390,840 |
| Dec 2019 | $26.30 | $26.80 | $26.10 | $26.70 | +1.71% | 379,290 |
| Nov 2019 | $26.61 | $26.86 | $26.25 | $26.25 | -1.13% | 496,104 |
| Oct 2019 | $26.38 | $26.86 | $26.17 | $26.55 | +0.87% | 671,230 |
| Sep 2019 | $26.27 | $26.56 | $25.75 | $26.32 | +0.65% | 541,955 |
| Aug 2019 | $26.36 | $26.97 | $25.90 | $26.15 | -0.61% | 599,452 |
| Jul 2019 | $26.07 | $26.82 | $25.90 | $26.31 | +1.86% | 498,529 |
| Jun 2019 | $26.01 | $26.54 | $25.81 | $25.83 | -0.04% | 564,781 |
| May 2019 | $25.99 | $26.29 | $25.84 | $25.84 | -0.62% | 404,228 |
| Apr 2019 | $25.96 | $27.19 | $25.78 | $26.00 | +0.66% | 598,774 |
| Mar 2019 | $26.20 | $26.80 | $25.57 | $25.83 | -0.88% | 419,689 |
| Feb 2019 | $25.73 | $26.24 | $24.82 | $26.06 | +2.80% | 666,923 |
| Jan 2019 | $23.85 | $26.09 | $23.85 | $25.35 | +5.36% | 891,662 |
| Dec 2018 | $24.83 | $25.15 | $22.16 | $24.06 | -1.92% | 943,868 |
| Nov 2018 | $25.22 | $25.50 | $24.53 | $24.53 | -2.66% | 618,005 |
| Oct 2018 | $26.36 | $26.40 | $24.85 | $25.20 | -3.93% | 1,318,219 |
| Sep 2018 | $27.35 | $27.35 | $26.10 | $26.23 | -4.30% | 509,676 |
| Aug 2018 | $26.65 | $27.45 | $26.22 | $27.41 | +2.89% | 365,752 |
| Jul 2018 | $26.41 | $27.84 | $26.41 | $26.64 | +0.68% | 511,791 |
| Jun 2018 | $26.47 | $27.27 | $26.21 | $26.46 | -0.19% | 430,445 |
| May 2018 | $26.34 | $26.88 | $26.25 | $26.51 | +0.76% | 328,175 |
| Apr 2018 | $26.83 | $27.14 | $26.03 | $26.31 | -2.30% | 916,650 |
| Mar 2018 | $26.63 | $27.63 | $26.59 | $26.93 | +1.13% | 1,443,203 |
| Feb 2018 | $26.25 | $26.80 | $25.56 | $26.63 | +0.99% | 873,617 |
| Jan 2018 | $26.64 | $27.25 | $26.12 | $26.37 | -0.38% | 967,494 |
| Dec 2017 | $26.56 | $27.33 | $26.27 | $26.47 | +0.27% | 827,631 |
| Nov 2017 | $27.31 | $27.41 | $26.05 | $26.40 | -3.30% | 704,159 |
| Oct 2017 | $27.55 | $27.73 | $26.63 | $27.30 | -0.91% | 730,251 |
| Sep 2017 | $28.74 | $28.75 | $27.13 | $27.55 | -3.97% | 483,919 |
| Aug 2017 | $28.88 | $28.98 | $27.53 | $28.69 | -0.66% | 279,568 |
| Jul 2017 | $28.31 | $28.99 | $27.96 | $28.88 | +2.12% | 326,622 |
| Jun 2017 | $28.20 | $28.95 | $28.13 | $28.28 | +0.35% | 340,101 |
| May 2017 | $27.27 | $28.45 | $27.00 | $28.18 | +3.83% | 394,668 |
| Apr 2017 | $27.77 | $28.44 | $26.92 | $27.14 | -3.04% | 427,613 |
| Mar 2017 | $27.74 | $27.99 | $26.07 | $27.99 | +0.47% | 356,106 |
| Feb 2017 | $26.87 | $28.00 | $26.80 | $27.86 | +3.34% | 538,718 |
| Jan 2017 | $26.25 | $27.25 | $25.87 | $26.96 | +2.59% | 496,915 |
| Dec 2016 | $26.44 | $26.72 | $25.66 | $26.28 | -0.68% | 537,095 |
| Nov 2016 | $28.08 | $28.52 | $25.36 | $26.46 | -5.84% | 744,962 |
| Oct 2016 | $28.66 | $29.54 | $26.99 | $28.10 | -1.85% | 651,426 |
| Sep 2016 | $29.45 | $29.50 | $27.89 | $28.63 | -2.95% | 593,700 |
| Aug 2016 | $29.16 | $29.78 | $28.91 | $29.50 | +0.85% | 727,200 |
| Jul 2016 | $28.55 | $29.51 | $28.24 | $29.25 | +2.63% | 671,200 |
| Jun 2016 | $27.27 | $28.56 | $27.24 | $28.50 | +4.01% | 645,400 |
| May 2016 | $26.74 | $27.79 | $26.66 | $27.40 | +2.51% | 661,200 |
| Apr 2016 | $26.50 | $26.86 | $26.02 | $26.73 | +0.60% | 706,000 |
| Mar 2016 | $25.90 | $27.07 | $25.54 | $26.57 | +2.79% | 949,400 |
| Feb 2016 | $25.74 | $26.71 | $24.25 | $25.85 | +0.15% | 1,208,300 |
| Jan 2016 | $26.66 | $27.17 | $24.16 | $25.81 | -3.73% | 1,698,600 |
| Dec 2015 | $27.20 | $27.33 | $25.57 | $26.81 | -1.03% | 2,350,200 |
| Nov 2015 | $27.07 | $27.33 | $26.80 | $27.09 | +0.48% | 636,500 |
| Oct 2015 | $25.86 | $27.07 | $25.66 | $26.96 | +4.05% | 596,300 |
| Sep 2015 | $26.17 | $26.38 | $25.65 | $25.91 | -1.63% | 534,600 |
| Aug 2015 | $26.24 | $26.44 | $25.06 | $26.34 | +0.42% | 670,300 |
| Jul 2015 | $25.57 | $26.25 | $25.46 | $26.23 | +3.19% | 671,400 |
| Jun 2015 | $26.03 | $26.09 | $25.40 | $25.42 | -1.70% | 1,175,400 |
| May 2015 | $26.18 | $26.27 | $25.25 | $25.86 | -1.00% | 1,248,700 |
| Apr 2015 | $26.10 | $26.34 | $25.74 | $26.12 | +0.38% | 976,600 |
| Mar 2015 | $26.37 | $26.50 | $25.22 | $26.02 | -0.89% | 3,567,500 |
| Feb 2015 | $25.25 | $26.38 | $24.99 | $26.25 | +4.14% | 2,388,900 |
| Jan 2015 | $25.39 | $25.58 | $24.32 | $25.21 | -0.83% | 2,778,600 |
| Dec 2014 | $25.63 | $25.71 | $24.80 | $25.42 | -0.70% | 2,796,600 |
| Nov 2014 | $25.22 | $25.74 | $25.17 | $25.60 | +1.67% | 1,160,900 |
| Oct 2014 | $25.49 | $25.74 | $24.80 | $25.18 | -1.22% | 6,706,200 |
| Sep 2014 | $24.92 | $25.81 | $24.10 | $25.49 | – | 6,001,800 |
Seasonality
CHSCM 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 | 1.7% | 0.5% | -1.0% | 1.3% | 0.6% | 0.2% | 1.7% | 0.6% | 0.4% | -1.9% | 0.2% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 1.5% | 0.2% | -2.0% | 3.1% | -0.2% | -1.4% | 1.9% | -0.4% | -0.2% | -7.6% | ||
| 2025 | 0.5% | 2.7% | -2.5% | -0.2% | 2.2% | -3.2% | 3.2% | 0.1% | 2.5% | 0.6% | 0.0% | 0.9% |
| 2024 | 1.1% | 3.0% | -0.4% | 0.8% | 1.9% | -1.1% | -1.3% | 2.6% | 4.1% | -2.6% | -0.8% | 0.3% |
| 2023 | 5.4% | 1.5% | -1.1% | 0.3% | 0.7% | 1.7% | 0.1% | 0.1% | 0.6% | -5.5% | 7.2% | -1.2% |
| 2022 | -1.8% | -1.4% | -0.6% | 0.7% | -0.6% | -0.9% | 4.1% | -3.6% | -2.2% | -1.3% | 2.5% | -2.4% |
| 2021 | -0.9% | -2.4% | 3.9% | -0.3% | -0.3% | 4.8% | -0.7% | 0.6% | 0.7% | 0.0% | -1.8% | 2.0% |
| 2020 | 3.3% | -5.5% | -13.0% | 13.7% | -1.6% | -2.8% | 5.4% | 5.0% | 1.2% | 0.9% | 1.9% | 5.1% |
| 2019 | 5.4% | 2.8% | 0.7% | 0.7% | -0.6% | 1.6% | 1.9% | -0.6% | 2.3% | 0.9% | -1.1% | 3.4% |
| 2018 | -0.4% | 1.0% | 2.7% | -2.3% | 0.8% | 1.4% | 0.7% | 2.9% | -2.8% | -3.9% | -2.7% | -0.2% |
| 2017 | 2.6% | 3.3% | 2.0% | -3.0% | 3.8% | 1.9% | 2.1% | -0.7% | -2.5% | -0.9% | -3.3% | 1.9% |