CHS Inc (CHSCN) stock
CHSCNNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCO, CHSCP
$23.04−0.31 (-1.33%)
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
$23.04
-1.33% on the day
52-week range
$22.85 – $25.58
-9.9% from the high
Change over 52 weeks
-8.2%
From $25.10 on Oct 30, 2025
Average volume
27,672
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $24.62 | $24.76 | $22.85 | $23.04 | -7.06% | 744,781 |
| Sep 2026 | $25.20 | $25.35 | $24.21 | $24.79 | -1.63% | 477,545 |
| Aug 2026 | $25.18 | $25.28 | $24.96 | $25.20 | +0.08% | 399,603 |
| Jul 2026 | $24.76 | $25.22 | $24.69 | $25.18 | +1.90% | 475,313 |
| Jun 2026 | $25.13 | $25.30 | $24.59 | $24.71 | -1.51% | 972,044 |
| May 2026 | $25.31 | $25.42 | $25.04 | $25.09 | -0.87% | 368,095 |
| Apr 2026 | $24.69 | $25.44 | $24.69 | $25.31 | +2.93% | 312,500 |
| Mar 2026 | $25.44 | $25.58 | $24.59 | $24.59 | -3.19% | 581,684 |
| Feb 2026 | $25.36 | $25.49 | $25.30 | $25.40 | -0.20% | 348,689 |
| Jan 2026 | $24.92 | $25.47 | $24.92 | $25.45 | +2.17% | 384,474 |
| Dec 2025 | $25.13 | $25.37 | $24.80 | $24.91 | -0.80% | 598,483 |
| Nov 2025 | $25.06 | $25.39 | $25.02 | $25.11 | -0.20% | 319,167 |
| Oct 2025 | $24.98 | $25.38 | $24.94 | $25.16 | +0.96% | 409,717 |
| Sep 2025 | $25.33 | $25.60 | $24.87 | $24.92 | -1.74% | 571,240 |
| Aug 2025 | $25.54 | $25.78 | $25.25 | $25.36 | -0.86% | 361,206 |
| Jul 2025 | $24.48 | $25.59 | $24.48 | $25.58 | +4.20% | 574,324 |
| Jun 2025 | $25.31 | $25.46 | $24.35 | $24.55 | -3.50% | 890,277 |
| May 2025 | $25.34 | $25.64 | $25.12 | $25.44 | +0.75% | 275,199 |
| Apr 2025 | $25.04 | $25.29 | $24.48 | $25.25 | +1.00% | 547,344 |
| Mar 2025 | $25.69 | $25.75 | $24.97 | $25.00 | -2.69% | 396,734 |
| Feb 2025 | $25.29 | $25.75 | $25.25 | $25.69 | +1.46% | 210,039 |
| Jan 2025 | $25.19 | $26.00 | $25.10 | $25.32 | +0.24% | 487,624 |
| Dec 2024 | $25.40 | $25.65 | $24.93 | $25.26 | -0.36% | 564,440 |
| Nov 2024 | $25.82 | $26.28 | $25.20 | $25.35 | -2.05% | 460,868 |
| Oct 2024 | $25.86 | $26.23 | $25.46 | $25.88 | +0.23% | 273,384 |
| Sep 2024 | $25.61 | $26.59 | $25.55 | $25.82 | +0.82% | 451,726 |
| Aug 2024 | $25.46 | $25.82 | $24.95 | $25.61 | +1.07% | 337,971 |
| Jul 2024 | $25.71 | $25.95 | $25.24 | $25.34 | -1.59% | 392,379 |
| Jun 2024 | $26.34 | $26.65 | $25.46 | $25.75 | -2.57% | 406,788 |
| May 2024 | $25.98 | $26.71 | $25.41 | $26.43 | +1.69% | 485,541 |
| Apr 2024 | $26.07 | $26.22 | $25.06 | $25.99 | -0.80% | 528,302 |
| Mar 2024 | $26.30 | $26.90 | $25.83 | $26.20 | -0.72% | 614,101 |
| Feb 2024 | $25.55 | $26.39 | $25.42 | $26.39 | +3.29% | 276,314 |
| Jan 2024 | $25.00 | $26.00 | $25.00 | $25.55 | +2.32% | 500,691 |
| Dec 2023 | $25.97 | $26.15 | $24.95 | $24.97 | -4.15% | 863,939 |
| Nov 2023 | $24.64 | $26.07 | $24.58 | $26.05 | +5.34% | 370,893 |
| Oct 2023 | $25.54 | $25.57 | $24.41 | $24.73 | -3.02% | 464,284 |
| Sep 2023 | $25.64 | $25.88 | $25.00 | $25.50 | -1.09% | 283,087 |
| Aug 2023 | $25.35 | $25.78 | $25.15 | $25.78 | +1.70% | 333,122 |
| Jul 2023 | $25.27 | $25.55 | $25.07 | $25.35 | +0.08% | 315,871 |
| Jun 2023 | $25.19 | $25.48 | $24.88 | $25.33 | +0.92% | 601,800 |
| May 2023 | $24.85 | $25.45 | $24.40 | $25.10 | +1.21% | 686,106 |
| Apr 2023 | $25.11 | $25.47 | $24.75 | $24.80 | -1.08% | 548,083 |
| Mar 2023 | $25.54 | $25.76 | $24.31 | $25.07 | -2.45% | 606,674 |
| Feb 2023 | $25.55 | $25.89 | $25.24 | $25.70 | +0.55% | 312,552 |
| Jan 2023 | $24.60 | $25.71 | $24.45 | $25.56 | +5.06% | 784,446 |
| Dec 2022 | $25.11 | $25.54 | $24.33 | $24.33 | -2.87% | 664,630 |
| Nov 2022 | $24.89 | $25.87 | $24.60 | $25.05 | 0.00% | 1,066,918 |
| Oct 2022 | $25.12 | $25.38 | $23.80 | $25.05 | +0.76% | 702,126 |
| Sep 2022 | $25.85 | $26.37 | $24.50 | $24.86 | -3.90% | 982,798 |
| Aug 2022 | $26.35 | $26.52 | $25.16 | $25.87 | -2.30% | 431,848 |
| Jul 2022 | $25.84 | $26.62 | $25.51 | $26.48 | +2.44% | 492,395 |
| Jun 2022 | $26.55 | $26.88 | $25.36 | $25.85 | -1.52% | 873,463 |
| May 2022 | $26.35 | $26.83 | $24.02 | $26.25 | -0.76% | 702,235 |
| Apr 2022 | $26.72 | $26.83 | $25.50 | $26.45 | -0.19% | 443,684 |
| Mar 2022 | $27.27 | $27.50 | $25.71 | $26.50 | -2.32% | 476,733 |
| Feb 2022 | $27.12 | $27.44 | $25.83 | $27.13 | -0.80% | 428,315 |
| Jan 2022 | $27.48 | $27.73 | $26.34 | $27.35 | -0.47% | 524,334 |
| Dec 2021 | $27.85 | $28.14 | $26.84 | $27.48 | -0.65% | 743,103 |
| Nov 2021 | $27.91 | $28.25 | $27.52 | $27.66 | -0.72% | 298,637 |
| Oct 2021 | $28.13 | $28.15 | $27.25 | $27.86 | -0.75% | 454,972 |
| Sep 2021 | $28.61 | $28.67 | $27.52 | $28.07 | -1.58% | 333,701 |
| Aug 2021 | $28.29 | $28.86 | $28.05 | $28.52 | +0.60% | 385,306 |
| Jul 2021 | $28.47 | $28.87 | $27.96 | $28.35 | -0.56% | 280,509 |
| Jun 2021 | $28.16 | $28.60 | $28.02 | $28.51 | +1.24% | 350,294 |
| May 2021 | $27.60 | $28.18 | $27.33 | $28.16 | +2.25% | 290,179 |
| Apr 2021 | $27.63 | $28.11 | $27.51 | $27.54 | -0.25% | 408,360 |
| Mar 2021 | $27.27 | $28.64 | $26.97 | $27.61 | +0.62% | 319,570 |
| Feb 2021 | $27.69 | $28.10 | $26.84 | $27.44 | -1.22% | 317,893 |
| Jan 2021 | $27.88 | $28.02 | $26.94 | $27.78 | -0.07% | 365,945 |
| Dec 2020 | $27.97 | $28.27 | $27.45 | $27.80 | +0.04% | 665,455 |
| Nov 2020 | $27.30 | $28.50 | $27.11 | $27.79 | +1.28% | 283,989 |
| Oct 2020 | $26.84 | $28.19 | $26.65 | $27.44 | +2.96% | 316,274 |
| Sep 2020 | $26.98 | $27.44 | $25.81 | $26.65 | -0.67% | 272,768 |
| Aug 2020 | $25.19 | $27.55 | $25.00 | $26.83 | +6.47% | 930,591 |
| Jul 2020 | $24.23 | $25.43 | $24.15 | $25.20 | +4.43% | 752,030 |
| Jun 2020 | $25.62 | $26.24 | $24.12 | $24.13 | -5.30% | 491,856 |
| May 2020 | $26.10 | $26.10 | $24.66 | $25.48 | -3.12% | 312,794 |
| Apr 2020 | $22.82 | $26.44 | $21.22 | $26.30 | +13.95% | 598,309 |
| Mar 2020 | $26.47 | $27.30 | $15.03 | $23.08 | -11.74% | 1,019,216 |
| Feb 2020 | $28.28 | $28.59 | $26.15 | $26.15 | -6.94% | 388,795 |
| Jan 2020 | $27.32 | $28.94 | $27.14 | $28.10 | +3.16% | 369,727 |
| Dec 2019 | $27.34 | $27.40 | $26.70 | $27.24 | -0.18% | 290,609 |
| Nov 2019 | $27.61 | $28.28 | $27.10 | $27.29 | -0.29% | 351,056 |
| Oct 2019 | $26.67 | $27.69 | $26.52 | $27.37 | +2.86% | 381,229 |
| Sep 2019 | $27.11 | $27.68 | $26.31 | $26.61 | -1.55% | 367,712 |
| Aug 2019 | $27.07 | $27.73 | $26.52 | $27.03 | 0.00% | 428,492 |
| Jul 2019 | $26.38 | $27.56 | $26.28 | $27.03 | +2.97% | 345,111 |
| Jun 2019 | $26.30 | $27.17 | $26.25 | $26.25 | +0.34% | 365,786 |
| May 2019 | $26.34 | $26.74 | $26.16 | $26.16 | -0.34% | 345,666 |
| Apr 2019 | $26.53 | $27.73 | $26.25 | $26.25 | -1.06% | 455,095 |
| Mar 2019 | $26.94 | $27.17 | $25.82 | $26.53 | +0.57% | 397,402 |
| Feb 2019 | $26.57 | $26.92 | $25.69 | $26.38 | +0.61% | 352,991 |
| Jan 2019 | $24.66 | $27.22 | $24.49 | $26.22 | +6.20% | 907,624 |
| Dec 2018 | $25.19 | $25.56 | $22.95 | $24.69 | -1.28% | 890,620 |
| Nov 2018 | $25.65 | $26.04 | $25.01 | $25.01 | -2.68% | 328,249 |
| Oct 2018 | $27.01 | $27.28 | $25.25 | $25.70 | -4.75% | 783,294 |
| Sep 2018 | $28.80 | $29.10 | $26.89 | $26.98 | -6.51% | 267,857 |
| Aug 2018 | $27.72 | $29.20 | $27.37 | $28.86 | +3.59% | 223,755 |
| Jul 2018 | $27.30 | $28.94 | $27.27 | $27.86 | +2.20% | 447,507 |
| Jun 2018 | $27.16 | $27.98 | $26.99 | $27.26 | +0.22% | 203,657 |
| May 2018 | $27.48 | $27.92 | $26.86 | $27.20 | -0.73% | 231,276 |
| Apr 2018 | $27.99 | $28.42 | $27.11 | $27.40 | -2.42% | 458,716 |
| Mar 2018 | $27.07 | $28.19 | $27.07 | $28.08 | +3.62% | 2,036,929 |
| Feb 2018 | $26.83 | $27.37 | $26.16 | $27.10 | +0.41% | 659,615 |
| Jan 2018 | $27.41 | $28.25 | $26.83 | $26.99 | -1.35% | 560,836 |
| Dec 2017 | $27.65 | $28.25 | $26.91 | $27.36 | -1.26% | 472,777 |
| Nov 2017 | $27.77 | $27.85 | $26.56 | $27.71 | +0.14% | 2,070,172 |
| Oct 2017 | $29.06 | $29.06 | $27.38 | $27.67 | -4.62% | 611,750 |
| Sep 2017 | $29.70 | $29.99 | $28.37 | $29.01 | -1.16% | 253,283 |
| Aug 2017 | $29.80 | $29.80 | $28.32 | $29.35 | -0.84% | 219,107 |
| Jul 2017 | $29.52 | $29.80 | $29.10 | $29.60 | +0.61% | 280,024 |
| Jun 2017 | $29.09 | $29.95 | $29.00 | $29.42 | +0.86% | 260,132 |
| May 2017 | $28.34 | $29.34 | $27.90 | $29.17 | +3.56% | 234,092 |
| Apr 2017 | $28.66 | $29.03 | $27.70 | $28.17 | -1.41% | 175,451 |
| Mar 2017 | $28.61 | $28.69 | $27.18 | $28.57 | -0.28% | 342,409 |
| Feb 2017 | $27.29 | $28.81 | $27.11 | $28.65 | +4.22% | 543,003 |
| Jan 2017 | $26.55 | $28.39 | $26.51 | $27.49 | +3.70% | 604,111 |
| Dec 2016 | $26.92 | $28.40 | $26.21 | $26.51 | -1.60% | 424,750 |
| Nov 2016 | $29.65 | $30.15 | $25.94 | $26.94 | -8.99% | 418,417 |
| Oct 2016 | $29.99 | $31.11 | $28.11 | $29.60 | -1.20% | 439,605 |
| Sep 2016 | $31.16 | $31.16 | $29.10 | $29.96 | -4.13% | 451,800 |
| Aug 2016 | $30.29 | $31.58 | $29.13 | $31.25 | +3.07% | 649,700 |
| Jul 2016 | $29.10 | $30.88 | $28.76 | $30.32 | +4.19% | 508,900 |
| Jun 2016 | $28.64 | $30.04 | $28.03 | $29.10 | +0.52% | 557,700 |
| May 2016 | $27.70 | $28.98 | $27.51 | $28.95 | +4.36% | 515,500 |
| Apr 2016 | $27.59 | $27.80 | $27.14 | $27.74 | +0.18% | 399,900 |
| Mar 2016 | $27.13 | $27.77 | $26.67 | $27.69 | +2.25% | 598,000 |
| Feb 2016 | $26.61 | $27.44 | $24.55 | $27.08 | +1.58% | 607,700 |
| Jan 2016 | $26.90 | $27.70 | $25.34 | $26.66 | -2.24% | 1,090,900 |
| Dec 2015 | $27.90 | $28.05 | $23.98 | $27.27 | -2.33% | 1,091,300 |
| Nov 2015 | $27.75 | $28.06 | $27.33 | $27.92 | +0.87% | 393,300 |
| Oct 2015 | $26.56 | $27.73 | $26.28 | $27.68 | +4.22% | 243,200 |
| Sep 2015 | $26.78 | $27.13 | $26.26 | $26.56 | -2.10% | 290,100 |
| Aug 2015 | $27.14 | $27.63 | $26.05 | $27.13 | -0.33% | 237,400 |
| Jul 2015 | $26.22 | $27.34 | $26.22 | $27.22 | +3.93% | 208,600 |
| Jun 2015 | $26.70 | $26.83 | $26.05 | $26.19 | -1.28% | 271,600 |
| May 2015 | $26.68 | $26.95 | $25.61 | $26.53 | -0.60% | 761,500 |
| Apr 2015 | $27.20 | $27.30 | $26.25 | $26.69 | -1.18% | 719,500 |
| Mar 2015 | $27.11 | $27.35 | $26.50 | $27.01 | -0.04% | 419,000 |
| Feb 2015 | $26.24 | $27.22 | $26.02 | $27.02 | +3.33% | 565,200 |
| Jan 2015 | $26.33 | $26.47 | $25.25 | $26.15 | -0.42% | 515,700 |
| Dec 2014 | $27.45 | $27.50 | $25.76 | $26.26 | -4.75% | 376,300 |
| Nov 2014 | $27.14 | $27.63 | $26.63 | $27.57 | +2.64% | 312,700 |
| Oct 2014 | $26.66 | $27.38 | $25.92 | $26.86 | +0.98% | 366,700 |
| Sep 2014 | $28.00 | $28.00 | $25.54 | $26.60 | -4.32% | 664,000 |
| Aug 2014 | $27.33 | $28.41 | $27.00 | $27.80 | +2.81% | 292,600 |
| Jul 2014 | $27.37 | $27.70 | $26.90 | $27.04 | -0.44% | 445,200 |
| Jun 2014 | $27.37 | $27.70 | $26.50 | $27.16 | -0.51% | 1,556,200 |
| May 2014 | $27.57 | $27.70 | $27.00 | $27.30 | -0.73% | 1,445,500 |
| Apr 2014 | $26.70 | $27.95 | $26.55 | $27.50 | +2.73% | 3,349,100 |
| Mar 2014 | $25.37 | $26.81 | $25.26 | $26.77 | – | 6,348,985 |
Seasonality
CHSCN 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 | 2.1% | 0.1% | -0.2% | 1.1% | 0.4% | 0.6% | 1.7% | 0.9% | -0.2% | -1.2% | 0.1% | 0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 2.2% | -0.2% | -1.5% | 2.9% | -0.9% | 0.3% | 1.9% | 0.1% | 0.1% | -7.1% | ||
| 2025 | 0.2% | 1.5% | -1.0% | 1.0% | 0.8% | -1.8% | 4.2% | -0.9% | 0.0% | 1.0% | -0.2% | 1.0% |
| 2024 | 2.3% | 3.3% | 1.0% | -0.8% | 1.7% | -0.9% | -1.6% | 1.1% | 2.6% | 0.2% | -2.0% | 1.4% |
| 2023 | 5.1% | 0.5% | -0.7% | -1.1% | 1.2% | 2.7% | 0.1% | 1.7% | 0.7% | -3.0% | 5.3% | -2.5% |
| 2022 | -0.5% | -0.8% | -0.6% | -0.2% | -0.8% | 0.2% | 2.4% | -2.3% | -2.2% | 0.8% | 0.0% | -1.1% |
| 2021 | -0.1% | -1.2% | 2.2% | -0.3% | 2.3% | 2.8% | -0.6% | 0.6% | -0.0% | -0.7% | -0.7% | 1.0% |
| 2020 | 3.2% | -6.9% | -10.2% | 14.0% | -3.1% | -3.6% | 4.4% | 6.5% | 1.0% | 3.0% | 1.3% | 1.6% |
| 2019 | 6.2% | 0.6% | 2.2% | -1.1% | -0.3% | 2.0% | 3.0% | 0.0% | 0.1% | 2.9% | -0.3% | 1.5% |
| 2018 | -1.4% | 0.4% | 5.3% | -2.4% | -0.7% | 1.8% | 2.2% | 3.6% | -5.0% | -4.7% | -2.7% | 0.5% |
| 2017 | 3.7% | 4.2% | 1.3% | -1.4% | 3.6% | 2.4% | 0.6% | -0.8% | 0.3% | -4.6% | 0.1% | 0.3% |