Chiron Real Estate Inc. Common Stock (XRN)

Last Price26.53

Change-0.64 (-2.36%)

NYSE · Last Trade: Nov 10th, 4:01 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Chiron Real Estate Inc. Common Stock (XRN)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	28.98	29.27	27.16	27.17	250,702	27.17
11/06/2026	29.34	29.84	28.70	28.70	170,284	28.70
11/05/2026	31.26	31.63	28.86	29.71	176,049	29.71
11/04/2026	30.95	31.74	30.84	31.63	147,658	31.63
11/03/2026	30.61	30.97	30.38	30.38	129,168	30.38
11/02/2026	30.37	30.92	30.30	30.66	242,268	30.66
10/30/2026	30.83	30.83	29.93	30.37	115,293	30.37
10/29/2026	29.02	30.58	28.79	30.52	220,064	30.52
10/28/2026	28.74	28.91	28.09	28.77	321,989	28.77
10/27/2026	29.47	30.00	28.49	28.96	316,472	28.96
10/26/2026	30.06	30.22	29.53	29.58	178,731	29.58
10/23/2026	30.00	30.27	29.61	30.00	311,318	30.00
10/22/2026	28.73	30.24	28.73	30.16	363,193	30.16
10/21/2026	29.96	29.96	28.63	28.83	252,002	28.83
10/20/2026	29.65	30.17	29.37	29.98	261,336	29.98
10/19/2026	30.35	30.44	29.54	29.65	293,515	29.49
10/16/2026	31.47	31.61	30.13	30.34	208,653	30.18
10/15/2026	31.83	32.05	31.10	31.33	203,088	31.16
10/14/2026	32.29	32.34	31.11	31.29	253,610	31.12
10/13/2026	33.62	33.63	32.59	32.67	141,091	32.49
10/12/2026	33.46	33.86	33.07	33.53	170,544	33.35
10/09/2026	34.07	34.07	33.47	33.59	81,467	33.41
10/08/2026	33.85	34.23	33.55	34.10	97,998	33.92
10/07/2026	34.10	34.29	33.76	34.10	104,485	33.92
10/06/2026	33.75	34.48	33.75	34.28	97,993	34.09
10/05/2026	33.85	34.05	33.49	33.81	127,619	33.63
10/02/2026	34.67	34.94	33.93	34.01	105,669	33.83
10/01/2026	34.42	34.63	33.89	34.39	143,192	34.20
9/30/2026	35.50	35.50	34.75	34.76	96,573	34.57
9/29/2026	35.29	35.93	35.27	35.31	88,795	35.12
9/28/2026	35.83	36.00	35.24	35.42	152,586	35.23
9/25/2026	35.87	36.03	35.45	35.85	101,237	35.66
9/24/2026	35.73	36.05	35.47	35.78	71,934	35.59
9/23/2026	36.42	36.42	35.53	35.57	99,589	35.38
9/22/2026	36.28	36.66	36.23	36.54	79,796	36.34
9/21/2026	36.25	36.71	36.18	36.22	84,036	36.02
9/18/2026	36.09	36.16	35.62	35.91	140,552	35.56
9/17/2026	35.94	36.37	35.53	36.11	88,057	35.76
9/16/2026	36.11	36.43	35.38	35.63	104,625	35.28
9/15/2026	36.43	36.45	35.99	36.14	82,131	35.78
9/14/2026	35.85	36.46	35.50	36.27	130,572	35.91
9/11/2026	36.82	37.01	35.88	35.99	122,721	35.64
9/10/2026	36.89	37.44	36.35	36.62	89,590	36.26
9/09/2026	37.12	37.30	36.49	36.98	153,885	36.62
9/08/2026	36.84	37.18	36.64	37.17	89,594	36.80
9/04/2026	36.36	37.41	36.36	36.96	98,387	36.60
9/03/2026	37.09	37.09	36.44	36.52	77,140	36.16
9/02/2026	37.18	37.36	36.80	36.90	85,658	36.54
9/01/2026	36.25	37.22	36.13	36.94	136,262	36.58
8/31/2026	36.53	36.95	36.11	36.50	84,942	36.14
8/28/2026	37.06	37.29	36.60	36.82	70,411	36.46
8/27/2026	36.99	37.50	36.69	36.89	45,283	36.53
8/26/2026	37.61	37.65	36.99	37.34	68,281	36.97
8/25/2026	37.58	37.68	37.22	37.67	48,364	37.30
8/24/2026	37.27	37.76	36.85	37.32	55,129	36.95
8/21/2026	37.35	37.47	36.91	37.15	84,963	36.78
8/20/2026	36.67	37.32	36.37	37.03	104,427	36.67
8/19/2026	36.49	36.97	36.49	36.87	91,396	36.35
8/18/2026	36.64	37.16	36.10	36.11	86,540	35.60
8/17/2026	37.02	37.04	36.00	36.37	74,732	35.86
8/14/2026	37.35	37.67	36.82	37.11	133,062	36.59
8/13/2026	36.84	37.25	36.16	36.58	100,242	36.06
8/12/2026	36.46	37.23	36.00	36.27	187,070	35.76
8/11/2026	36.10	36.62	35.01	35.10	154,047	34.60