Champions Oncology, Inc. (CSBR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 296 |
| May 09, 2024 | 4.9500 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 500 |
| May 08, 2024 | 4.7300 | 4.9300 | 4.6000 | 4.8600 | 4.8600 | 2,600 |
| May 07, 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7400 | 4.7400 | 3,900 |
| May 06, 2024 | 5.0100 | 5.0600 | 4.6000 | 4.9000 | 4.9000 | 12,800 |
| May 03, 2024 | 4.8000 | 5.1300 | 4.8000 | 5.1300 | 5.1300 | 700 |
| May 02, 2024 | 4.8000 | 4.8700 | 4.8000 | 4.8700 | 4.8700 | 1,500 |
| May 01, 2024 | 4.9300 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 1,000 |
| Apr 30, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 800 |
| Apr 29, 2024 | 4.9000 | 5.0000 | 4.7400 | 4.9200 | 4.9200 | 4,600 |
| Apr 26, 2024 | 5.0300 | 5.0300 | 5.0200 | 5.0200 | 5.0200 | 1,600 |
| Apr 25, 2024 | 5.1400 | 5.1400 | 5.0600 | 5.0600 | 5.0600 | 1,500 |
| Apr 24, 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,400 |
| Apr 23, 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0700 | 5.0700 | 2,300 |
| Apr 22, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 300 |
| Apr 19, 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | 5.0600 | 1,000 |
| Apr 18, 2024 | 5.1000 | 5.1000 | 5.0700 | 5.0700 | 5.0700 | 1,200 |
| Apr 17, 2024 | 5.1900 | 5.1900 | 5.0300 | 5.0300 | 5.0300 | 4,200 |
| Apr 16, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 400 |
| Apr 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 12, 2024 | 4.8800 | 5.3000 | 4.8800 | 5.0000 | 5.0000 | 13,400 |
| Apr 11, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 500 |
| Apr 10, 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9400 | 4.9400 | 1,900 |
| Apr 09, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 700 |
| Apr 08, 2024 | 4.7600 | 5.0000 | 4.7600 | 4.9800 | 4.9800 | 7,400 |
| Apr 05, 2024 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 800 |
| Apr 04, 2024 | 4.9000 | 4.9700 | 4.8300 | 4.9700 | 4.9700 | 1,700 |
| Apr 03, 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 1,000 |
| Apr 02, 2024 | 4.8600 | 5.0700 | 4.8600 | 5.0700 | 5.0700 | 1,800 |
| Apr 01, 2024 | 4.8700 | 5.1500 | 4.8700 | 4.9100 | 4.9100 | 1,700 |
| Mar 28, 2024 | 4.8700 | 5.1400 | 4.8700 | 4.9000 | 4.9000 | 3,400 |
| Mar 27, 2024 | 4.9900 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 900 |
| Mar 26, 2024 | 4.9300 | 5.2000 | 4.9300 | 5.0200 | 5.0200 | 5,300 |
| Mar 25, 2024 | 5.0400 | 5.2600 | 5.0000 | 5.2000 | 5.2000 | 6,900 |
| Mar 22, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 4,200 |
| Mar 21, 2024 | 5.2800 | 5.5000 | 5.2500 | 5.3200 | 5.3200 | 2,400 |
| Mar 20, 2024 | 5.1900 | 5.5000 | 5.1900 | 5.5000 | 5.5000 | 3,500 |
| Mar 19, 2024 | 5.2300 | 5.2500 | 5.1000 | 5.1000 | 5.1000 | 2,600 |
| Mar 18, 2024 | 4.8900 | 5.2800 | 4.8900 | 5.2200 | 5.2200 | 6,500 |
| Mar 15, 2024 | 5.4100 | 5.4900 | 5.4100 | 5.4700 | 5.4700 | 2,800 |
| Mar 14, 2024 | 5.4800 | 5.5000 | 5.4100 | 5.4100 | 5.4100 | 3,500 |
| Mar 13, 2024 | 5.1500 | 5.6900 | 5.1500 | 5.5000 | 5.5000 | 17,800 |
| Mar 12, 2024 | 5.6100 | 5.7600 | 5.6100 | 5.6700 | 5.6700 | 5,400 |
| Mar 11, 2024 | 5.6200 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | 4,100 |
| Mar 08, 2024 | 5.6400 | 5.8500 | 5.6100 | 5.7000 | 5.7000 | 16,500 |
| Mar 07, 2024 | 5.6500 | 6.2500 | 5.5200 | 5.6100 | 5.6100 | 13,800 |
| Mar 06, 2024 | 5.6100 | 5.6500 | 5.5900 | 5.5900 | 5.5900 | 5,500 |
| Mar 05, 2024 | 5.7000 | 5.7000 | 5.4300 | 5.6500 | 5.6500 | 3,500 |
| Mar 04, 2024 | 5.6000 | 5.6600 | 5.5900 | 5.6400 | 5.6400 | 3,200 |
| Mar 01, 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5800 | 5.5800 | 4,300 |
| Feb 29, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Feb 28, 2024 | 5.6100 | 5.9000 | 5.3800 | 5.9000 | 5.9000 | 3,200 |
| Feb 27, 2024 | 5.6100 | 5.7300 | 5.4700 | 5.5700 | 5.5700 | 4,900 |
| Feb 26, 2024 | 5.6600 | 5.9500 | 5.6100 | 5.9500 | 5.9500 | 8,700 |
| Feb 23, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 700 |
| Feb 22, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 400 |
| Feb 21, 2024 | 5.8000 | 5.8400 | 5.6500 | 5.6700 | 5.6700 | 1,600 |
| Feb 20, 2024 | 5.8500 | 5.9700 | 5.8500 | 5.9700 | 5.9700 | 1,000 |
| Feb 16, 2024 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 5.7800 | 800 |
| Feb 15, 2024 | 5.6800 | 5.9200 | 5.6700 | 5.6700 | 5.6700 | 1,100 |
| Feb 14, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 700 |
| Feb 13, 2024 | 5.9600 | 5.9600 | 5.6400 | 5.9600 | 5.9600 | 1,700 |
| Feb 12, 2024 | 6.0500 | 6.2500 | 5.9400 | 6.0100 | 6.0100 | 12,700 |
| Feb 09, 2024 | 6.0400 | 6.1800 | 6.0000 | 6.1000 | 6.1000 | 2,500 |
| Feb 08, 2024 | 6.2100 | 6.2500 | 6.0200 | 6.0400 | 6.0400 | 9,000 |
| Feb 07, 2024 | 6.2400 | 6.2400 | 6.0700 | 6.0700 | 6.0700 | 900 |
| Feb 06, 2024 | 6.2000 | 6.2600 | 6.2000 | 6.2600 | 6.2600 | 700 |
| Feb 05, 2024 | 6.0500 | 6.1900 | 5.8500 | 6.0700 | 6.0700 | 4,500 |
| Feb 02, 2024 | 5.8100 | 5.9500 | 5.8100 | 5.9500 | 5.9500 | 1,700 |
| Feb 01, 2024 | 5.8000 | 6.0500 | 5.6800 | 5.8000 | 5.8000 | 11,800 |
| Jan 31, 2024 | 5.8500 | 6.1500 | 5.6300 | 5.8100 | 5.8100 | 14,600 |
| Jan 30, 2024 | 5.9500 | 6.0700 | 5.9200 | 5.9200 | 5.9200 | 3,300 |
| Jan 29, 2024 | 6.1700 | 6.1700 | 5.9900 | 5.9900 | 5.9900 | 7,200 |
| Jan 26, 2024 | 6.0400 | 6.2600 | 6.0400 | 6.2600 | 6.2600 | 3,600 |
| Jan 25, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 300 |
| Jan 24, 2024 | 6.0600 | 6.2900 | 6.0500 | 6.1000 | 6.1000 | 2,700 |
| Jan 23, 2024 | 6.3000 | 6.4600 | 6.1200 | 6.1200 | 6.1200 | 6,000 |
| Jan 22, 2024 | 6.8000 | 6.8000 | 6.3800 | 6.3800 | 6.3800 | 6,700 |
| Jan 19, 2024 | 6.7500 | 6.9500 | 6.6700 | 6.6700 | 6.6700 | 2,200 |
| Jan 18, 2024 | 6.7400 | 7.0900 | 6.7300 | 6.7300 | 6.7300 | 6,200 |
| Jan 17, 2024 | 6.9000 | 7.1300 | 6.7900 | 6.9100 | 6.9100 | 12,100 |
| Jan 16, 2024 | 7.0000 | 7.0500 | 6.7600 | 6.7800 | 6.7800 | 15,200 |
| Jan 12, 2024 | 6.4900 | 7.0500 | 6.2600 | 6.7100 | 6.7100 | 30,900 |
| Jan 11, 2024 | 6.1500 | 6.3700 | 6.0300 | 6.2100 | 6.2100 | 80,400 |
| Jan 10, 2024 | 6.4900 | 6.4900 | 6.0200 | 6.1500 | 6.1500 | 16,900 |
| Jan 09, 2024 | 6.2500 | 6.3500 | 6.2000 | 6.2400 | 6.2400 | 7,100 |
| Jan 08, 2024 | 6.0000 | 6.2300 | 6.0000 | 6.1400 | 6.1400 | 16,400 |
| Jan 05, 2024 | 6.1000 | 6.2000 | 6.0000 | 6.0600 | 6.0600 | 21,500 |
| Jan 04, 2024 | 6.1500 | 6.1500 | 5.9700 | 6.1000 | 6.1000 | 27,500 |
| Jan 03, 2024 | 5.8000 | 6.3000 | 5.8000 | 6.1500 | 6.1500 | 26,200 |
| Jan 02, 2024 | 5.4000 | 5.7900 | 5.4000 | 5.7900 | 5.7900 | 5,500 |
| Dec 29, 2023 | 5.8600 | 5.8700 | 5.3500 | 5.6200 | 5.6200 | 18,900 |
| Dec 28, 2023 | 5.2200 | 5.7900 | 5.2200 | 5.4100 | 5.4100 | 40,600 |
| Dec 27, 2023 | 5.2100 | 5.4200 | 5.1100 | 5.3000 | 5.3000 | 9,500 |
| Dec 26, 2023 | 5.0000 | 5.1800 | 5.0000 | 5.0100 | 5.0100 | 10,300 |
| Dec 22, 2023 | 4.9700 | 5.3300 | 4.8300 | 5.0100 | 5.0100 | 70,600 |
| Dec 21, 2023 | 4.8400 | 5.1300 | 4.8100 | 4.9100 | 4.9100 | 40,900 |
| Dec 20, 2023 | 4.6900 | 4.9700 | 4.6100 | 4.9700 | 4.9700 | 15,900 |
| Dec 19, 2023 | 4.6000 | 4.8200 | 4.5500 | 4.5600 | 4.5600 | 11,500 |
| Dec 18, 2023 | 4.6200 | 4.7000 | 4.5100 | 4.6300 | 4.6300 | 8,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.