Get the Stockscreener App
62.32
0.64%
-0.40
Pre-market:
62.98
0.66
+1.06%
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History
The historical daily chart and data for Roundhill Generative Ai Technology Etf stock (CHAT), show that the latest closing stock price as of February 12, 2026, is $62.32.
- Roundhill Generative Ai Technology Etf all-time high stock price is $68.12, occurred on November 03, 2025.
- The lowest Roundhill Generative Ai Technology Etf stock price recorded was $25.14 on October 26, 2023. Since then, Roundhill Generative Ai Technology Etf's stock price has risen over 147.89% to $62.32 now.
- The 52-week high stock price for CHAT is $68.12, representing a 9.31% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for CHAT is $28.96, indicating a -53.53% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $64.10 | $61.92 | $2.18 | 242,586.0 | -0.64% |
| Feb 11, 2026 | $63.44 | $61.74 | $1.70 | 154,212.0 | -0.03% |
| Feb 10, 2026 | $63.31 | $62.43 | $0.8783 | 166,562.0 | +0.08% |
| Feb 09, 2026 | $62.96 | $60.75 | $2.21 | 313,377.0 | +3.16% |
| Feb 06, 2026 | $60.98 | $59.02 | $1.96 | 268,995.0 | +4.27% |
| Feb 05, 2026 | $59.16 | $57.66 | $1.51 | 343,468.0 | -1.82% |
| Feb 04, 2026 | $61.49 | $58.58 | $2.91 | 380,642.0 | -4.10% |
| Feb 03, 2026 | $63.43 | $60.72 | $2.71 | 424,296.0 | -0.83% |
| Feb 02, 2026 | $62.89 | $61.49 | $1.40 | 336,266.0 | +1.02% |
| Jan 30, 2026 | $63.49 | $61.60 | $1.89 | 734,550.0 | -2.52% |
| Jan 29, 2026 | $64.00 | $61.60 | $2.40 | 630,808.0 | -0.86% |
| Jan 28, 2026 | $64.49 | $63.55 | $0.94 | 307,903.0 | +0.49% |
| Jan 27, 2026 | $63.80 | $62.91 | $0.895 | 378,819.0 | +2.96% |
| Jan 26, 2026 | $62.24 | $61.57 | $0.6737 | 229,126.0 | +0.37% |
| Jan 23, 2026 | $61.88 | $61.00 | $0.88 | 183,090.0 | -0.45% |
| Jan 22, 2026 | $62.13 | $61.41 | $0.72 | 285,291.0 | +1.78% |
| Jan 21, 2026 | $61.37 | $59.99 | $1.38 | 306,580.0 | +1.96% |
| Jan 20, 2026 | $60.65 | $59.51 | $1.14 | 498,332.0 | -3.40% |
| Jan 16, 2026 | $61.94 | $61.21 | $0.73 | 302,883.0 | +0.37% |
| Jan 15, 2026 | $62.21 | $61.35 | $0.8599 | 350,070.0 | +0.74% |
| Jan 14, 2026 | $61.45 | $60.45 | $0.9999 | 374,233.0 | -1.02% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Generative Ai Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Generative Ai Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $64.10 | $57.66 | $6.44 | 2,872,990.0 | +0.86% |
| Jan, 2026 | $64.49 | $59.51 | $4.98 | 7,591,930.0 | +4.80% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $63.08 | $56.89 | $6.19 | 6,720,045.0 | -1.40% |
| Nov, 2025 | $68.12 | $55.52 | $12.60 | 10,967,779.0 | -10.28% |
| Oct, 2025 | $68.05 | $61.25 | $6.80 | 13,465,292.0 | +8.99% |
| Sep, 2025 | $62.07 | $52.08 | $9.99 | 8,191,000.0 | +14.38% |
| Aug, 2025 | $55.51 | $49.39 | $6.12 | 5,181,182.0 | +4.33% |
| Jul, 2025 | $52.38 | $47.59 | $4.79 | 3,348,832.0 | +5.66% |
| Jun, 2025 | $49.07 | $41.54 | $7.53 | 2,185,595.0 | +16.81% |
| May, 2025 | $43.24 | $36.40 | $6.84 | 1,261,901.0 | +16.94% |
| Apr, 2025 | $35.95 | $28.96 | $6.99 | 1,569,287.0 | +2.47% |
| Mar, 2025 | $39.30 | $33.94 | $5.36 | 1,338,189.0 | -10.32% |
| Feb, 2025 | $43.99 | $37.85 | $6.14 | 1,585,625.0 | -6.68% |
| Jan, 2025 | $44.59 | $39.52 | $5.07 | 2,777,823.0 | +2.92% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.64 | $39.94 | $2.70 | 1,412,831.0 | +2.61% |
| Nov, 2024 | $41.35 | $38.01 | $3.34 | 881,790.0 | +5.26% |
| Oct, 2024 | $39.45 | $36.69 | $2.76 | 771,186.0 | +1.02% |
| Sep, 2024 | $38.20 | $32.39 | $5.81 | 874,499.0 | +5.95% |
| Aug, 2024 | $36.26 | $30.35 | $5.91 | 1,082,677.0 | -0.84% |
| Jul, 2024 | $39.41 | $33.69 | $5.73 | 1,928,210.0 | -4.53% |
| Jun, 2024 | $38.31 | $34.46 | $3.85 | 1,332,339.0 | +7.93% |
| May, 2024 | $36.35 | $32.47 | $3.88 | 2,417,469.0 | +4.60% |
| Apr, 2024 | $36.03 | $31.81 | $4.22 | 2,053,045.0 | -7.14% |
| Mar, 2024 | $36.97 | $34.62 | $2.35 | 1,894,192.0 | +0.68% |
| Feb, 2024 | $35.53 | $32.05 | $3.48 | 1,892,855.0 | +10.99% |
| Jan, 2024 | $33.18 | $29.62 | $3.56 | 1,149,265.0 | +3.11% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):