ChronoScale Stock Price History
NASDAQ: CHRNTechnologyInformation Technology ServicesUSD
18.59-0.44 (-2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHRN price history at a glance
The price history for ChronoScale (CHRN) on this page begins on January 13, 2014, when the stock closed at $3,858.75; it most recently closed at $18.59 on October 5, 2026. The highest price in this record is $12,946.50, reached on February 24, 2014; the latest close is 99.9% below that peak. Across the 11 complete calendar years in the table, CHRN finished higher in 2 and lower in 9. Its best year was 2023 (+110.1%) and its worst was 2019 (-77.1%).
Over roughly 13 years the share price changed -99.5%, a -34.2% compound annual price return (excluding dividends). In the last 12 months alone, CHRN has gained 248.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $12,946.50
- Date of high
- Feb 24, 2014
- Low since 2014
- $2.73
- Date of low
- Jun 23, 2025
- 52-week high
- $30.00
- 52-week low
- $3.50
- Last close
- $18.59
CHRN returns
1 week
-3.23%
1 month
+2.26%
3 months
-11.05%
6 months
+106.10%
Year to date
+115.16%
1 year
+248.13%
3 years
+59.30%
5 years
-69.92%
CHRN price return, excluding dividends.
CHRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.59 | +137.12% |
| 2025 | 7.84 | -28.40% |
| 2024 | 10.95 | -70.80% |
| 2023 | 37.50 | +110.08% |
| 2022 | 17.85 | -55.09% |
| 2021 | 39.75 | -56.77% |
| 2020 | 91.95 | +7.54% |
| 2019 | 85.50 | -77.11% |
| 2018 | 373.50 | -22.07% |
| 2017 | 479.25 | -46.48% |
| 2016 | 895.50 | -44.26% |
| 2015 | 1,606.50 | -25.55% |
| 2014* | 2,157.75 | -44.08% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CHRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.13 | 19.46 | 18.21 | 18.59 | -2.31% | |
| 19.65 | 19.88 | 18.50 | 19.03 | -3.74% | |
| 18.44 | 20.15 | 18.44 | 19.77 | +2.54% | |
| 18.90 | 19.56 | 18.40 | 19.28 | +3.66% | |
| 19.19 | 19.75 | 18.32 | 18.60 | -3.18% | |
| 19.97 | 20.93 | 19.10 | 19.21 | -0.83% | |
| 19.73 | 20.22 | 18.75 | 19.37 | -1.82% | |
| 19.64 | 20.42 | 19.50 | 19.73 | -0.10% | |
| 20.04 | 20.33 | 18.94 | 19.75 | -0.33% | |
| 19.51 | 20.20 | 19.00 | 19.82 | -0.18% | |
| 21.99 | 21.99 | 19.65 | 19.85 | -9.15% | |
| 20.27 | 22.58 | 20.27 | 21.85 | +6.53% | |
| 21.35 | 21.78 | 20.00 | 20.51 | -3.25% | |
| 21.54 | 22.39 | 21.12 | 21.20 | -2.26% | |
| 20.76 | 21.85 | 20.54 | 21.69 | +6.22% | |
| 20.17 | 20.69 | 19.50 | 20.42 | +1.44% | |
| 18.80 | 20.38 | 18.68 | 20.13 | +7.94% | |
| 18.16 | 18.78 | 17.90 | 18.65 | +4.42% | |
| 18.79 | 19.38 | 17.78 | 17.86 | -5.05% | |
| 18.14 | 19.53 | 18.00 | 18.81 | -1.00% | |
| 18.16 | 19.18 | 18.00 | 19.00 | +5.73% | |
| 18.00 | 18.61 | 17.76 | 17.97 | -1.16% | |
| 20.87 | 21.23 | 17.88 | 18.18 | -13.68% | |
| 20.07 | 22.00 | 19.65 | 21.06 | +3.95% | |
| 19.60 | 20.59 | 19.51 | 20.26 | +0.90% | |
| 19.01 | 20.66 | 18.80 | 20.08 | +5.63% | |
| 17.60 | 19.35 | 17.55 | 19.01 | +7.64% | |
| 17.90 | 18.30 | 17.30 | 17.66 | -2.86% | |
| 19.46 | 19.46 | 17.40 | 18.18 | -2.99% | |
| 21.54 | 22.22 | 18.54 | 18.74 | -9.62% | |
| 22.36 | 24.37 | 20.65 | 20.74 | -1.96% | |
| 21.35 | 22.14 | 20.14 | 21.15 | -1.35% | |
| 22.86 | 23.73 | 21.25 | 21.44 | -5.01% | |
| 23.00 | 25.00 | 22.27 | 22.57 | -5.35% | |
| 24.49 | 24.90 | 23.60 | 23.85 | -1.06% | |
| 24.61 | 24.83 | 23.30 | 24.10 | +1.69% | |
| 23.51 | 24.99 | 21.75 | 23.70 | +0.72% | |
| 21.57 | 24.03 | 20.80 | 23.53 | +6.04% | |
| 20.68 | 22.68 | 20.56 | 22.19 | +6.02% | |
| 20.63 | 21.70 | 20.55 | 20.93 | +1.50% | |
| 21.33 | 21.99 | 20.17 | 20.62 | -0.82% | |
| 20.30 | 21.30 | 19.80 | 20.79 | +7.89% | |
| 19.50 | 20.93 | 18.93 | 19.27 | -0.62% | |
| 20.70 | 22.47 | 19.06 | 19.39 | -7.36% | |
| 20.78 | 22.00 | 20.73 | 20.93 | +3.36% | |
| 23.25 | 23.60 | 20.07 | 20.25 | -13.35% | |
| 23.88 | 24.74 | 23.16 | 23.37 | -4.42% | |
| 23.89 | 24.93 | 22.23 | 24.45 | +2.17% | |
| 21.91 | 23.99 | 21.75 | 23.93 | +8.62% | |
| 21.50 | 22.50 | 20.51 | 22.03 | +4.61% | |
| 19.09 | 21.33 | 19.09 | 21.06 | +13.71% | |
| 18.68 | 20.88 | 18.31 | 18.52 | -8.45% | |
| 19.89 | 20.36 | 17.11 | 20.23 | -0.15% | |
| 21.64 | 22.20 | 20.00 | 20.26 | -5.77% | |
| 23.06 | 24.44 | 21.16 | 21.50 | -4.74% | |
| 26.00 | 26.55 | 22.37 | 22.57 | -11.63% | |
| 24.34 | 26.76 | 24.01 | 25.54 | +0.63% | |
| 28.36 | 29.45 | 23.63 | 25.38 | -12.15% | |
| 26.88 | 29.50 | 25.65 | 28.89 | +9.31% | |
| 24.79 | 26.86 | 22.25 | 26.43 | +2.80% | |
| 26.03 | 27.48 | 23.29 | 25.71 | -13.23% | |
| 23.68 | 30.00 | 23.20 | 29.63 | +28.77% | |
| 19.62 | 23.40 | 19.62 | 23.01 | +16.68% | |
| 19.53 | 20.95 | 19.53 | 19.72 | -5.65% | |
| 20.46 | 21.04 | 19.32 | 20.90 | +2.75% | |
| 18.02 | 20.85 | 18.02 | 20.34 | +12.87% | |
| 16.82 | 18.39 | 16.82 | 18.02 | +2.85% | |
| 17.76 | 19.23 | 16.53 | 17.52 | -4.00% | |
| 16.32 | 19.70 | 16.32 | 18.25 | +10.67% | |
| 17.85 | 18.12 | 15.74 | 16.49 | -6.52% | |
| 21.93 | 22.59 | 17.55 | 17.64 | -20.61% | |
| 22.62 | 23.22 | 21.12 | 22.22 | -2.80% | |
| 22.01 | 23.52 | 21.13 | 22.86 | +2.83% | |
| 21.37 | 22.46 | 19.89 | 22.23 | -1.24% | |
| 22.81 | 23.41 | 19.79 | 22.51 | +1.72% | |
| 25.65 | 25.88 | 21.67 | 22.13 | -14.29% | |
| 24.00 | 27.11 | 23.49 | 25.82 | +0.58% | |
| 23.97 | 28.20 | 23.60 | 25.67 | +10.03% | |
| 21.50 | 24.00 | 21.32 | 23.33 | +13.20% | |
| 18.88 | 21.03 | 18.88 | 20.61 | +7.74% | |
| 18.92 | 19.74 | 17.50 | 19.13 | -0.10% | |
| 19.20 | 20.48 | 18.87 | 19.15 | +4.30% | |
| 17.37 | 19.23 | 17.37 | 18.36 | +5.46% | |
| 17.45 | 17.66 | 15.53 | 17.41 | +0.99% | |
| 18.55 | 21.77 | 17.05 | 17.24 | -8.25% | |
| 20.98 | 22.30 | 18.65 | 18.79 | -0.53% | |
| 19.94 | 20.97 | 18.75 | 18.89 | -0.74% | |
| 22.89 | 24.00 | 18.23 | 19.03 | -18.54% | |
| 18.67 | 23.36 | 18.50 | 23.36 | +22.69% | |
| 19.50 | 19.83 | 17.58 | 19.04 | -0.52% | |
| 18.04 | 19.60 | 17.51 | 19.14 | +12.79% | |
| 18.31 | 18.47 | 16.50 | 16.97 | -7.57% | |
| 18.91 | 18.91 | 17.50 | 18.36 | +0.38% | |
| 15.44 | 20.70 | 15.44 | 18.29 | +23.25% | |
| 14.87 | 15.38 | 14.18 | 14.84 | -2.11% | |
| 15.50 | 15.92 | 15.03 | 15.16 | -2.10% | |
| 15.93 | 16.63 | 15.35 | 15.49 | -2.61% | |
| 15.52 | 16.29 | 13.50 | 15.90 | +0.82% | |
| 15.90 | 16.34 | 15.26 | 15.77 | +1.25% | |
| 15.39 | 15.83 | 15.01 | 15.58 | -1.61% | |
| 18.07 | 18.07 | 15.28 | 15.83 | -7.97% | |
| 18.00 | 19.69 | 17.03 | 17.20 | -4.02% | |
| 16.65 | 20.34 | 16.26 | 17.92 | +7.76% | |
| 13.76 | 17.00 | 13.02 | 16.63 | +16.46% | |
| 14.71 | 15.29 | 13.69 | 14.28 | -1.01% | |
| 16.01 | 16.60 | 14.32 | 14.43 | -7.35% | |
| 15.72 | 16.09 | 15.09 | 15.57 | +3.80% | |
| 13.95 | 16.41 | 13.76 | 15.00 | +9.81% | |
| 14.06 | 14.20 | 12.55 | 13.66 | +3.33% | |
| 14.80 | 15.33 | 12.27 | 13.22 | +12.03% | |
| 11.65 | 11.80 | 10.56 | 11.80 | +0.08% | |
| 12.26 | 12.31 | 10.98 | 11.79 | -1.83% | |
| 11.45 | 12.28 | 11.45 | 12.01 | +4.98% | |
| 11.20 | 11.62 | 10.96 | 11.44 | +2.05% | |
| 11.50 | 11.64 | 10.85 | 11.21 | -1.41% | |
| 11.04 | 11.38 | 10.84 | 11.37 | +3.46% | |
| 10.71 | 11.49 | 10.71 | 10.99 | +1.48% | |
| 11.40 | 11.46 | 10.57 | 10.83 | -4.83% | |
| 11.41 | 12.09 | 11.11 | 11.38 | +2.34% | |
| 11.47 | 11.69 | 11.00 | 11.12 | -2.28% | |
| 10.64 | 11.44 | 10.34 | 11.38 | +5.27% | |
| 10.49 | 11.20 | 10.22 | 10.81 | +3.94% | |
| 10.36 | 10.56 | 10.00 | 10.40 | +1.36% | |
| 9.83 | 10.52 | 9.83 | 10.26 | +2.60% | |
| 9.57 | 10.00 | 9.21 | 10.00 | +3.84% | |
| 8.95 | 9.63 | 8.64 | 9.63 | +6.76% | |
| 8.10 | 9.05 | 8.00 | 9.02 | +12.47% | |
| 8.72 | 8.93 | 7.89 | 8.02 | -8.13% | |
| 9.66 | 10.00 | 8.69 | 8.73 | -3.64% | |
| 9.60 | 9.60 | 8.56 | 9.06 | -7.08% | |
| 9.56 | 9.75 | 9.10 | 9.75 | +3.72% | |
| 10.21 | 10.44 | 9.20 | 9.40 | -11.74% | |
| 10.41 | 11.60 | 10.33 | 10.65 | 0.00% | |
| 10.00 | 10.80 | 10.00 | 10.65 | +6.18% | |
| 10.01 | 10.49 | 10.00 | 10.03 | -1.18% | |
| 10.90 | 10.90 | 10.00 | 10.15 | -6.88% | |
| 10.94 | 11.54 | 10.81 | 10.90 | -0.73% | |
| 10.61 | 11.30 | 10.61 | 10.98 | +4.57% | |
| 10.45 | 11.10 | 10.39 | 10.50 | -0.94% | |
| 11.18 | 11.20 | 10.57 | 10.60 | +0.57% | |
| 10.38 | 10.60 | 10.00 | 10.54 | +1.35% | |
| 10.36 | 10.73 | 10.36 | 10.40 | -2.71% | |
| 10.67 | 11.02 | 10.17 | 10.69 | -0.83% | |
| 11.29 | 11.47 | 10.76 | 10.78 | -3.49% | |
| 11.49 | 12.30 | 10.80 | 11.17 | -3.37% | |
| 12.03 | 12.74 | 11.38 | 11.56 | -2.12% | |
| 12.48 | 12.87 | 11.60 | 11.81 | -7.08% | |
| 12.36 | 13.50 | 12.12 | 12.71 | +2.50% | |
| 12.00 | 13.00 | 12.00 | 12.40 | +3.33% | |
| 11.38 | 12.33 | 10.76 | 12.00 | +5.45% | |
| 10.74 | 12.47 | 10.61 | 11.38 | +6.06% | |
| 10.53 | 11.78 | 10.53 | 10.73 | +0.66% | |
| 9.98 | 10.93 | 9.87 | 10.66 | +6.60% | |
| 10.01 | 10.24 | 10.00 | 10.00 | -2.25% | |
| 10.00 | 10.28 | 10.00 | 10.23 | +0.89% | |
| 9.98 | 10.23 | 9.98 | 10.14 | +1.20% | |
| 9.75 | 10.41 | 9.75 | 10.02 | +3.94% | |
| 10.13 | 10.38 | 9.64 | 9.64 | -5.21% | |
| 10.64 | 10.87 | 9.80 | 10.17 | -4.42% | |
| 11.42 | 11.85 | 10.63 | 10.64 | -4.83% | |
| 12.30 | 12.55 | 11.16 | 11.18 | -9.11% | |
| 12.52 | 12.88 | 12.05 | 12.30 | -5.02% | |
| 11.25 | 13.27 | 11.06 | 12.95 | +16.09% | |
| 9.70 | 11.40 | 9.60 | 11.16 | +13.02% | |
| 9.16 | 10.17 | 8.71 | 9.87 | +7.28% | |
| 9.88 | 10.00 | 9.06 | 9.20 | -7.16% | |
| 9.83 | 10.11 | 9.50 | 9.91 | +0.71% | |
| 10.00 | 10.43 | 9.81 | 9.84 | -1.40% | |
| 10.37 | 10.46 | 9.60 | 9.98 | -4.13% | |
| 9.63 | 10.76 | 9.51 | 10.41 | +11.22% | |
| 9.30 | 9.93 | 9.11 | 9.36 | -1.73% | |
| 9.04 | 9.70 | 8.39 | 9.53 | +5.02% | |
| 9.28 | 9.59 | 8.60 | 9.07 | -3.20% | |
| 8.50 | 9.75 | 8.50 | 9.37 | +7.70% | |
| 8.11 | 8.89 | 8.11 | 8.70 | +3.69% | |
| 8.50 | 8.53 | 8.05 | 8.39 | -1.29% | |
| 8.32 | 8.99 | 8.19 | 8.50 | +2.91% | |
| 7.91 | 8.39 | 7.55 | 8.26 | +4.29% | |
| 8.62 | 9.47 | 7.90 | 7.92 | -9.07% | |
| 8.00 | 8.86 | 7.86 | 8.71 | +10.11% | |
| 7.93 | 8.23 | 7.75 | 7.91 | +0.76% | |
| 8.36 | 8.83 | 6.93 | 7.85 | -4.50% | |
| 8.35 | 8.94 | 8.00 | 8.22 | -7.22% | |
| 8.33 | 9.11 | 8.20 | 8.86 | +3.63% | |
| 8.02 | 8.75 | 7.70 | 8.55 | +5.56% | |
| 8.26 | 8.46 | 7.90 | 8.10 | -1.46% | |
| 8.66 | 8.90 | 7.86 | 8.22 | -6.38% | |
| 8.08 | 8.79 | 8.01 | 8.78 | +10.72% | |
| 8.33 | 8.55 | 7.84 | 7.93 | -3.17% | |
| 8.75 | 9.12 | 8.06 | 8.19 | -7.14% | |
| 9.63 | 10.10 | 8.50 | 8.82 | -7.45% | |
| 8.59 | 9.78 | 8.30 | 9.53 | +11.46% | |
| 7.84 | 8.55 | 7.75 | 8.55 | +9.06% | |
| 8.55 | 8.87 | 7.50 | 7.84 | -9.26% | |
| 9.56 | 9.62 | 8.46 | 8.64 | -18.34% | |
| 8.75 | 12.70 | 7.80 | 10.58 | +93.77% | |
| 5.55 | 5.60 | 5.36 | 5.46 | -1.80% | |
| 5.47 | 5.60 | 5.35 | 5.56 | +1.65% | |
| 5.31 | 5.58 | 5.30 | 5.47 | +3.01% | |
| 5.25 | 5.40 | 5.08 | 5.31 | +0.76% | |
| 4.86 | 5.32 | 4.80 | 5.27 | +8.44% | |
| 4.71 | 5.00 | 4.71 | 4.86 | +0.83% | |
| 4.80 | 5.09 | 4.66 | 4.82 | +1.90% | |
| 4.70 | 4.80 | 4.62 | 4.73 | +0.64% | |
| 4.63 | 4.80 | 4.62 | 4.70 | +1.08% | |
| 4.72 | 4.79 | 4.59 | 4.65 | -0.43% | |
| 4.65 | 4.89 | 4.56 | 4.67 | -0.21% | |
| 4.77 | 4.77 | 4.58 | 4.68 | -3.31% | |
| 4.81 | 4.93 | 4.62 | 4.84 | +0.41% | |
| 4.37 | 4.84 | 4.23 | 4.82 | +9.05% | |
| 4.30 | 4.50 | 4.10 | 4.42 | +3.03% | |
| 4.05 | 4.51 | 3.98 | 4.29 | +5.41% | |
| 4.31 | 4.46 | 3.50 | 4.07 | -7.92% | |
| 4.68 | 4.94 | 4.30 | 4.42 | -3.91% | |
| 4.75 | 4.79 | 4.51 | 4.60 | -2.75% | |
| 4.59 | 4.78 | 4.59 | 4.73 | 0.00% | |
| 4.59 | 4.80 | 4.48 | 4.73 | +5.82% | |
| 4.27 | 4.60 | 4.27 | 4.47 | +2.05% | |
| 4.23 | 4.39 | 4.16 | 4.38 | +3.79% | |
| 4.10 | 4.32 | 4.10 | 4.22 | +3.43% | |
| 3.92 | 4.19 | 3.92 | 4.08 | +5.43% | |
| 4.16 | 4.29 | 3.86 | 3.87 | -3.97% | |
| 4.23 | 4.32 | 4.00 | 4.03 | -3.47% | |
| 4.16 | 4.23 | 3.85 | 4.18 | +0.36% | |
| 4.56 | 4.79 | 4.03 | 4.16 | -7.35% | |
| 4.70 | 4.77 | 4.47 | 4.49 | -6.26% | |
| 5.40 | 5.40 | 4.57 | 4.79 | -12.11% | |
| 5.10 | 5.49 | 5.02 | 5.45 | +9.22% | |
| 5.03 | 5.15 | 4.81 | 4.99 | -0.20% | |
| 4.81 | 5.15 | 4.81 | 5.00 | +7.07% | |
| 4.86 | 4.86 | 4.50 | 4.67 | -3.71% | |
| 5.17 | 5.17 | 4.82 | 4.85 | -7.62% | |
| 5.09 | 5.29 | 5.04 | 5.25 | +2.34% | |
| 5.27 | 5.29 | 5.00 | 5.13 | -0.58% | |
| 5.32 | 5.50 | 5.06 | 5.16 | -4.27% | |
| 5.03 | 5.50 | 5.03 | 5.39 | +5.69% | |
| 5.25 | 5.48 | 4.82 | 5.10 | -2.86% | |
| 4.80 | 5.48 | 4.75 | 5.25 | +9.15% | |
| 4.85 | 4.99 | 4.61 | 4.81 | -2.24% | |
| 5.09 | 5.27 | 4.82 | 4.92 | -3.34% | |
| 4.92 | 5.09 | 4.84 | 5.09 | +4.52% | |
| 4.65 | 4.89 | 4.52 | 4.87 | +5.87% | |
| 4.92 | 5.28 | 4.45 | 4.60 | -6.31% | |
| 4.84 | 5.01 | 4.80 | 4.91 | +1.45% | |
| 4.73 | 4.84 | 4.61 | 4.84 | +4.99% | |
| 4.87 | 4.91 | 4.60 | 4.61 | -6.11% | |
| 5.24 | 5.31 | 4.87 | 4.91 | -5.03% | |
| 5.12 | 5.55 | 5.11 | 5.17 | +1.77% | |
| 4.87 | 5.27 | 4.86 | 5.08 | +2.83% | |
| 4.91 | 5.10 | 4.91 | 4.94 | 0.00% | |
| 5.42 | 5.43 | 4.86 | 4.94 | -7.49% | |
| 5.25 | 5.41 | 5.23 | 5.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHRN chart for longer ranges.