NASDAQ:CHMA
Delisted
Chiasma Stock Price (Quote)
$3.76
+0 (+0%)
At Close: May 27, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.76 | $3.76 | Friday, 27th May 2022 CHMA stock ended at $3.76. During the day the stock fluctuated 0% from a day low at $3.76 to a day high of $3.76. |
90 days | $3.76 | $3.76 | |
52 weeks | $3.76 | $4.93 |
Date | Open | High | Low | Close | Volume |
Feb 12, 2021 | $4.33 | $4.46 | $4.22 | $4.33 | 875 900 |
Feb 11, 2021 | $4.45 | $4.52 | $4.23 | $4.37 | 1 580 700 |
Feb 10, 2021 | $4.60 | $4.63 | $4.31 | $4.47 | 1 757 718 |
Feb 09, 2021 | $5.00 | $5.00 | $4.53 | $4.55 | 1 724 471 |
Feb 08, 2021 | $4.47 | $4.91 | $4.47 | $4.89 | 1 796 525 |
Feb 05, 2021 | $4.25 | $4.49 | $4.15 | $4.36 | 1 233 311 |
Feb 04, 2021 | $4.14 | $4.31 | $4.08 | $4.24 | 1 153 594 |
Feb 03, 2021 | $4.04 | $4.11 | $4.00 | $4.07 | 1 253 027 |
Feb 02, 2021 | $4.04 | $4.07 | $3.97 | $4.01 | 770 959 |
Feb 01, 2021 | $4.03 | $4.03 | $3.91 | $3.97 | 1 468 166 |
Jan 29, 2021 | $4.12 | $4.21 | $3.94 | $3.96 | 1 617 331 |
Jan 28, 2021 | $4.14 | $4.23 | $4.05 | $4.12 | 1 388 687 |
Jan 27, 2021 | $4.20 | $4.33 | $3.98 | $4.17 | 2 315 098 |
Jan 26, 2021 | $4.07 | $4.33 | $4.05 | $4.26 | 1 977 523 |
Jan 25, 2021 | $4.22 | $4.24 | $4.00 | $4.07 | 1 436 253 |
Jan 22, 2021 | $4.19 | $4.24 | $4.08 | $4.20 | 1 525 886 |
Jan 21, 2021 | $4.05 | $4.24 | $3.96 | $4.16 | 1 958 002 |
Jan 20, 2021 | $4.04 | $4.15 | $3.96 | $3.98 | 1 724 077 |
Jan 19, 2021 | $3.99 | $4.03 | $3.90 | $3.95 | 2 900 668 |
Jan 15, 2021 | $3.97 | $4.03 | $3.88 | $3.92 | 1 538 514 |
Jan 14, 2021 | $4.02 | $4.10 | $3.91 | $3.94 | 1 258 167 |
Jan 13, 2021 | $4.04 | $4.06 | $3.97 | $3.98 | 812 237 |
Jan 12, 2021 | $4.05 | $4.10 | $3.99 | $4.00 | 976 729 |
Jan 11, 2021 | $4.22 | $4.26 | $4.02 | $4.07 | 1 212 070 |
Jan 08, 2021 | $4.21 | $4.22 | $4.13 | $4.19 | 888 452 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CHMA stock historical prices to predict future price movements?
Trend Analysis: Examine the CHMA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CHMA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.