CHS Inc (CHSCO) stock
CHSCONasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCN, CHSCP
$25.25−0.09 (-0.36%)
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
$25.25
-0.36% on the day
52-week range
$25.17 – $26.88
-6.1% from the high
Change over 52 weeks
-4.8%
From $26.52 on Oct 30, 2025
Average volume
22,874
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.82 | $26.00 | $25.17 | $25.25 | -2.21% | 465,522 |
| Sep 2026 | $26.03 | $26.15 | $25.43 | $25.82 | -0.65% | 334,435 |
| Aug 2026 | $25.80 | $26.11 | $25.67 | $25.99 | +1.05% | 337,803 |
| Jul 2026 | $25.79 | $25.94 | $25.51 | $25.72 | +0.08% | 440,911 |
| Jun 2026 | $26.17 | $26.40 | $25.51 | $25.70 | -1.72% | 828,206 |
| May 2026 | $26.18 | $26.40 | $26.04 | $26.15 | +0.08% | 310,140 |
| Apr 2026 | $25.85 | $26.40 | $25.85 | $26.13 | +1.55% | 395,712 |
| Mar 2026 | $26.05 | $26.61 | $25.73 | $25.73 | -1.23% | 525,924 |
| Feb 2026 | $26.19 | $26.48 | $25.87 | $26.05 | -0.53% | 474,584 |
| Jan 2026 | $26.02 | $26.67 | $25.95 | $26.19 | +0.81% | 394,520 |
| Dec 2025 | $26.29 | $26.53 | $25.72 | $25.98 | -1.18% | 587,598 |
| Nov 2025 | $26.45 | $26.77 | $26.20 | $26.29 | -0.42% | 297,883 |
| Oct 2025 | $26.76 | $27.03 | $26.31 | $26.40 | -0.75% | 362,911 |
| Sep 2025 | $26.45 | $27.16 | $26.45 | $26.60 | +0.30% | 288,730 |
| Aug 2025 | $26.70 | $27.14 | $26.47 | $26.52 | -0.71% | 364,172 |
| Jul 2025 | $25.97 | $26.79 | $25.97 | $26.71 | +3.09% | 471,820 |
| Jun 2025 | $27.00 | $27.35 | $25.82 | $25.91 | -4.36% | 951,072 |
| May 2025 | $26.36 | $27.19 | $26.13 | $27.09 | +3.00% | 655,787 |
| Apr 2025 | $26.14 | $26.54 | $25.61 | $26.30 | +1.15% | 495,648 |
| Mar 2025 | $26.63 | $26.85 | $26.00 | $26.00 | -2.07% | 556,476 |
| Feb 2025 | $26.25 | $26.94 | $26.24 | $26.55 | +1.10% | 418,779 |
| Jan 2025 | $27.00 | $27.14 | $26.19 | $26.26 | -2.96% | 810,891 |
| Dec 2024 | $26.73 | $27.15 | $25.90 | $27.06 | +1.65% | 857,782 |
| Nov 2024 | $26.71 | $27.40 | $26.56 | $26.62 | -0.04% | 412,905 |
| Oct 2024 | $26.83 | $27.39 | $26.63 | $26.63 | -0.52% | 245,117 |
| Sep 2024 | $26.63 | $27.44 | $26.49 | $26.77 | +0.83% | 383,618 |
| Aug 2024 | $26.45 | $26.75 | $25.75 | $26.55 | +0.95% | 376,647 |
| Jul 2024 | $27.15 | $27.42 | $26.23 | $26.30 | -3.20% | 396,121 |
| Jun 2024 | $27.18 | $27.73 | $26.52 | $27.17 | -0.33% | 481,960 |
| May 2024 | $26.65 | $27.40 | $26.30 | $27.26 | +2.21% | 375,442 |
| Apr 2024 | $26.85 | $27.19 | $26.40 | $26.67 | -0.52% | 306,896 |
| Mar 2024 | $26.75 | $27.52 | $26.67 | $26.81 | -0.04% | 420,661 |
| Feb 2024 | $26.20 | $27.00 | $26.04 | $26.82 | +2.68% | 279,238 |
| Jan 2024 | $26.28 | $26.78 | $26.03 | $26.12 | -1.51% | 415,008 |
| Dec 2023 | $26.39 | $26.75 | $25.71 | $26.52 | +1.11% | 599,819 |
| Nov 2023 | $25.62 | $26.70 | $25.62 | $26.23 | +2.54% | 478,845 |
| Oct 2023 | $26.81 | $26.85 | $25.46 | $25.58 | -4.37% | 359,895 |
| Sep 2023 | $26.92 | $27.21 | $26.03 | $26.75 | -1.29% | 330,688 |
| Aug 2023 | $26.17 | $27.27 | $26.04 | $27.10 | +2.92% | 340,822 |
| Jul 2023 | $25.96 | $26.38 | $25.65 | $26.33 | +1.07% | 300,359 |
| Jun 2023 | $26.45 | $26.95 | $25.71 | $26.05 | -1.66% | 538,391 |
| May 2023 | $26.27 | $26.49 | $25.56 | $26.49 | +1.26% | 576,254 |
| Apr 2023 | $26.53 | $27.07 | $25.99 | $26.16 | -1.99% | 420,905 |
| Mar 2023 | $25.93 | $26.72 | $25.43 | $26.69 | +3.21% | 558,581 |
| Feb 2023 | $25.99 | $26.50 | $25.79 | $25.86 | -0.23% | 412,043 |
| Jan 2023 | $25.59 | $26.06 | $25.51 | $25.92 | +1.33% | 425,459 |
| Dec 2022 | $26.06 | $26.36 | $25.16 | $25.58 | -1.84% | 413,567 |
| Nov 2022 | $25.51 | $26.35 | $25.20 | $26.06 | +1.56% | 365,762 |
| Oct 2022 | $25.69 | $26.50 | $25.11 | $25.66 | -1.04% | 313,835 |
| Sep 2022 | $27.64 | $28.20 | $25.25 | $25.93 | -6.66% | 624,530 |
| Aug 2022 | $28.02 | $28.33 | $26.34 | $27.78 | -1.42% | 358,888 |
| Jul 2022 | $27.25 | $28.20 | $27.19 | $28.18 | +3.07% | 289,040 |
| Jun 2022 | $27.94 | $28.00 | $26.11 | $27.34 | -2.36% | 418,497 |
| May 2022 | $27.28 | $28.00 | $26.60 | $28.00 | +2.00% | 471,306 |
| Apr 2022 | $26.69 | $27.45 | $26.57 | $27.45 | +3.00% | 506,897 |
| Mar 2022 | $27.50 | $27.66 | $26.30 | $26.65 | -2.38% | 994,274 |
| Feb 2022 | $27.36 | $27.47 | $26.58 | $27.30 | -0.73% | 630,535 |
| Jan 2022 | $28.40 | $28.42 | $27.00 | $27.50 | -3.34% | 755,536 |
| Dec 2021 | $28.40 | $28.69 | $27.62 | $28.45 | +1.03% | 528,943 |
| Nov 2021 | $28.47 | $29.05 | $28.00 | $28.16 | -1.26% | 327,556 |
| Oct 2021 | $28.46 | $28.66 | $27.70 | $28.52 | -0.18% | 458,338 |
| Sep 2021 | $28.70 | $29.39 | $27.95 | $28.57 | -0.42% | 837,914 |
| Aug 2021 | $28.65 | $28.90 | $28.41 | $28.69 | -0.07% | 345,792 |
| Jul 2021 | $28.36 | $28.74 | $28.27 | $28.71 | +0.95% | 239,159 |
| Jun 2021 | $28.65 | $29.24 | $27.80 | $28.44 | -0.73% | 725,455 |
| May 2021 | $28.46 | $28.78 | $27.93 | $28.65 | +0.74% | 444,289 |
| Apr 2021 | $28.78 | $29.05 | $28.42 | $28.44 | -1.01% | 378,649 |
| Mar 2021 | $28.18 | $29.26 | $28.01 | $28.73 | +1.70% | 664,997 |
| Feb 2021 | $28.39 | $28.63 | $27.70 | $28.25 | -0.74% | 387,029 |
| Jan 2021 | $28.67 | $28.74 | $27.59 | $28.46 | -1.11% | 274,679 |
| Dec 2020 | $28.50 | $28.93 | $28.01 | $28.78 | +0.28% | 955,171 |
| Nov 2020 | $28.00 | $28.83 | $27.89 | $28.70 | +2.61% | 334,505 |
| Oct 2020 | $27.91 | $28.54 | $27.30 | $27.97 | +0.65% | 247,983 |
| Sep 2020 | $27.95 | $28.50 | $27.00 | $27.79 | +0.14% | 341,251 |
| Aug 2020 | $27.35 | $28.20 | $27.01 | $27.75 | +1.28% | 506,878 |
| Jul 2020 | $26.36 | $27.55 | $26.07 | $27.40 | +5.38% | 335,251 |
| Jun 2020 | $27.75 | $28.43 | $26.00 | $26.00 | -6.17% | 358,872 |
| May 2020 | $26.85 | $27.73 | $26.06 | $27.71 | +2.90% | 265,967 |
| Apr 2020 | $25.75 | $27.02 | $23.49 | $26.93 | +7.72% | 537,875 |
| Mar 2020 | $27.07 | $28.73 | $19.59 | $25.00 | -7.24% | 996,982 |
| Feb 2020 | $27.95 | $28.88 | $26.95 | $26.95 | -3.23% | 667,441 |
| Jan 2020 | $27.31 | $27.95 | $27.31 | $27.85 | +2.24% | 536,200 |
| Dec 2019 | $27.61 | $27.70 | $27.24 | $27.24 | -1.20% | 465,803 |
| Nov 2019 | $27.64 | $27.80 | $27.50 | $27.57 | -0.14% | 855,209 |
| Oct 2019 | $27.35 | $28.00 | $27.17 | $27.61 | +1.32% | 581,880 |
| Sep 2019 | $27.24 | $27.63 | $26.84 | $27.25 | +0.37% | 586,598 |
| Aug 2019 | $27.48 | $27.69 | $27.06 | $27.15 | -0.91% | 704,926 |
| Jul 2019 | $27.30 | $27.85 | $27.16 | $27.40 | +1.29% | 541,904 |
| Jun 2019 | $27.68 | $27.97 | $27.05 | $27.05 | -1.35% | 476,012 |
| May 2019 | $27.45 | $27.80 | $27.37 | $27.42 | +0.07% | 394,016 |
| Apr 2019 | $27.47 | $28.38 | $27.35 | $27.40 | +0.37% | 349,881 |
| Mar 2019 | $27.84 | $28.10 | $27.21 | $27.30 | -1.34% | 403,829 |
| Feb 2019 | $27.77 | $27.97 | $26.98 | $27.67 | +0.55% | 320,144 |
| Jan 2019 | $25.69 | $28.05 | $25.69 | $27.52 | +7.08% | 660,491 |
| Dec 2018 | $26.96 | $27.13 | $24.85 | $25.70 | -4.32% | 971,723 |
| Nov 2018 | $26.97 | $27.35 | $26.76 | $26.86 | -0.33% | 246,687 |
| Oct 2018 | $28.20 | $28.31 | $26.54 | $26.95 | -4.40% | 578,178 |
| Sep 2018 | $29.05 | $29.14 | $28.15 | $28.19 | -3.23% | 300,381 |
| Aug 2018 | $28.58 | $29.28 | $28.50 | $29.13 | +1.43% | 313,422 |
| Jul 2018 | $28.96 | $29.30 | $28.52 | $28.72 | +0.45% | 397,796 |
| Jun 2018 | $28.17 | $28.94 | $28.17 | $28.59 | +1.50% | 208,613 |
| May 2018 | $28.52 | $28.63 | $28.07 | $28.17 | -1.20% | 386,647 |
| Apr 2018 | $29.28 | $29.35 | $28.42 | $28.51 | -2.83% | 337,054 |
| Mar 2018 | $28.78 | $29.60 | $28.52 | $29.34 | +1.45% | 279,261 |
| Feb 2018 | $28.72 | $29.15 | $27.78 | $28.92 | +0.52% | 370,648 |
| Jan 2018 | $28.86 | $29.83 | $28.56 | $28.77 | -0.17% | 726,601 |
| Dec 2017 | $29.00 | $29.71 | $28.75 | $28.82 | -0.45% | 513,584 |
| Nov 2017 | $28.99 | $29.25 | $28.28 | $28.95 | +0.03% | 336,511 |
| Oct 2017 | $29.40 | $29.40 | $28.59 | $28.94 | -1.36% | 460,544 |
| Sep 2017 | $29.33 | $29.73 | $29.22 | $29.34 | -0.44% | 376,902 |
| Aug 2017 | $29.50 | $29.61 | $28.94 | $29.47 | +0.10% | 368,012 |
| Jul 2017 | $28.82 | $29.86 | $28.80 | $29.44 | +1.70% | 521,785 |
| Jun 2017 | $29.00 | $29.37 | $28.78 | $28.95 | +0.10% | 548,186 |
| May 2017 | $28.90 | $29.33 | $28.77 | $28.92 | +0.07% | 543,085 |
| Apr 2017 | $29.05 | $29.66 | $28.70 | $28.90 | -0.52% | 630,758 |
| Mar 2017 | $29.45 | $29.75 | $28.56 | $29.05 | -1.63% | 488,535 |
| Feb 2017 | $28.62 | $29.97 | $28.61 | $29.53 | +3.11% | 331,576 |
| Jan 2017 | $28.65 | $29.87 | $28.15 | $28.64 | +1.34% | 356,118 |
| Dec 2016 | $28.90 | $29.87 | $28.06 | $28.26 | -2.55% | 443,288 |
| Nov 2016 | $31.30 | $31.30 | $28.59 | $29.00 | -7.53% | 659,947 |
| Oct 2016 | $29.74 | $31.88 | $28.75 | $31.36 | +5.87% | 1,583,454 |
| Sep 2016 | $30.87 | $30.89 | $29.03 | $29.62 | -4.05% | 640,100 |
| Aug 2016 | $30.49 | $31.15 | $29.65 | $30.87 | +1.45% | 1,310,700 |
| Jul 2016 | $29.05 | $30.55 | $28.90 | $30.43 | +4.75% | 1,159,800 |
| Jun 2016 | $28.78 | $29.09 | $28.24 | $29.05 | +0.90% | 695,000 |
| May 2016 | $28.10 | $28.79 | $28.10 | $28.79 | +2.13% | 450,800 |
| Apr 2016 | $28.53 | $28.88 | $28.05 | $28.19 | -1.54% | 624,500 |
| Mar 2016 | $27.78 | $28.80 | $27.46 | $28.63 | +3.69% | 310,600 |
| Feb 2016 | $28.20 | $28.30 | $26.06 | $27.61 | -2.61% | 452,800 |
| Jan 2016 | $28.81 | $29.00 | $27.62 | $28.35 | -1.56% | 600,400 |
| Dec 2015 | $28.82 | $29.15 | $27.51 | $28.80 | -0.03% | 450,400 |
| Nov 2015 | $28.71 | $29.29 | $28.63 | $28.81 | +0.31% | 218,500 |
| Oct 2015 | $28.49 | $28.98 | $28.01 | $28.72 | +1.59% | 205,400 |
| Sep 2015 | $28.13 | $28.64 | $27.82 | $28.27 | -0.42% | 229,000 |
| Aug 2015 | $28.27 | $28.54 | $27.75 | $28.39 | -0.11% | 214,300 |
| Jul 2015 | $28.00 | $28.50 | $27.81 | $28.42 | +1.83% | 313,700 |
| Jun 2015 | $28.90 | $29.00 | $27.54 | $27.91 | -3.02% | 383,400 |
| May 2015 | $28.51 | $28.97 | $28.20 | $28.78 | +0.95% | 298,200 |
| Apr 2015 | $28.60 | $28.98 | $28.51 | $28.51 | -0.14% | 395,100 |
| Mar 2015 | $28.98 | $29.00 | $28.23 | $28.55 | -1.48% | 339,100 |
| Feb 2015 | $28.10 | $28.98 | $27.86 | $28.98 | +3.21% | 295,500 |
| Jan 2015 | $28.66 | $28.72 | $27.25 | $28.08 | -1.51% | 674,000 |
| Dec 2014 | $28.62 | $29.00 | $28.31 | $28.51 | -0.14% | 354,300 |
| Nov 2014 | $28.50 | $28.97 | $27.62 | $28.55 | +0.28% | 402,200 |
| Oct 2014 | $28.05 | $28.83 | $27.42 | $28.47 | +1.86% | 925,100 |
| Sep 2014 | $29.38 | $29.63 | $27.62 | $27.95 | -4.44% | 670,800 |
| Aug 2014 | $29.25 | $29.64 | $29.00 | $29.25 | 0.00% | 355,000 |
| Jul 2014 | $29.55 | $29.64 | $29.13 | $29.25 | -1.05% | 305,600 |
| Jun 2014 | $30.25 | $30.30 | $28.97 | $29.56 | -2.57% | 327,200 |
| May 2014 | $29.55 | $30.61 | $29.22 | $30.34 | +2.71% | 214,600 |
| Apr 2014 | $29.05 | $29.79 | $28.26 | $29.54 | +1.06% | 491,400 |
| Mar 2014 | $27.70 | $29.70 | $27.52 | $29.23 | +6.06% | 489,200 |
| Feb 2014 | $28.67 | $29.00 | $27.05 | $27.56 | -3.87% | 650,500 |
| Jan 2014 | $28.34 | $28.85 | $28.15 | $28.67 | +0.70% | 380,800 |
| Dec 2013 | $28.74 | $29.00 | $28.10 | $28.47 | -0.63% | 472,600 |
| Nov 2013 | $28.94 | $28.98 | $28.10 | $28.65 | +0.14% | 666,600 |
| Oct 2013 | $27.50 | $28.85 | $27.31 | $28.61 | +4.26% | 4,397,400 |
| Sep 2013 | $25.01 | $28.48 | $24.40 | $27.44 | – | 2,889,500 |
Seasonality
CHSCO 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 | 0.4% | 0.2% | 0.8% | 0.7% | 1.1% | 0.1% | 1.4% | 0.5% | 0.7% | -1.3% | 0.5% | 1.3% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 0.8% | -0.5% | 0.6% | 1.6% | 0.1% | 0.1% | 0.1% | 1.0% | 1.3% | -2.2% | ||
| 2025 | -3.0% | 1.1% | -0.2% | 1.2% | 3.0% | -2.6% | 3.1% | -0.7% | 2.2% | -0.8% | -0.4% | 0.7% |
| 2024 | -1.5% | 2.7% | 1.8% | -0.5% | 2.2% | 1.5% | -3.2% | 1.0% | 2.7% | -0.5% | -0.0% | 3.6% |
| 2023 | 1.3% | -0.2% | 5.2% | -2.0% | 1.3% | 0.2% | 1.1% | 2.9% | 0.5% | -4.4% | 2.5% | 3.0% |
| 2022 | -3.3% | -0.7% | -0.6% | 3.0% | 2.0% | -0.6% | 3.1% | -1.4% | -5.0% | -1.0% | 1.6% | 0.0% |
| 2021 | -1.1% | -0.7% | 3.4% | -1.0% | 0.7% | 1.0% | 0.9% | -0.1% | 1.3% | -0.2% | -1.3% | 2.8% |
| 2020 | 2.2% | -3.2% | -5.5% | 7.7% | 2.9% | -4.5% | 5.4% | 1.3% | 1.9% | 0.6% | 2.6% | 2.0% |
| 2019 | 7.1% | 0.5% | 0.4% | 0.4% | 0.1% | 0.4% | 1.3% | -0.9% | 2.2% | 1.3% | -0.1% | 0.6% |
| 2018 | -0.2% | 0.5% | 3.2% | -2.8% | -1.2% | 3.3% | 0.5% | 1.4% | -1.5% | -4.4% | -0.3% | -2.5% |
| 2017 | 1.3% | 3.1% | 0.1% | -0.5% | 0.1% | 1.8% | 1.7% | 0.1% | 1.2% | -1.4% | 0.0% | 1.2% |