NASDAQ:CSBR | Historical Stock Price | CHAMPIONS ONCOLOGY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-02 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.49$2.60$4.53$7.89$13.74$23.942007-02-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.53$2.5356,800——
2016-12-29$2.42$2.4231,600——
2016-12-28$2.47$2.47141,400——
2016-12-27$2.51$2.5147,000——
2016-12-23$2.54$2.54169,000——
2016-12-22$2.56$2.56234,500——
2016-12-21$2.66$2.66564,600——
2016-12-20$2.40$2.40246,800——
2016-12-19$2.55$2.55227,200——
2016-12-16$2.36$2.36106,800——
2016-12-15$2.33$2.3355,900——
2016-12-14$2.23$2.23140,700——
2016-12-13$2.40$2.40333,600——
2016-12-12$2.32$2.3282,600——
2016-12-09$2.37$2.37131,000——
2016-12-08$2.32$2.32124,600——
2016-12-07$2.18$2.1893,400——
2016-12-06$2.22$2.22160,000——
2016-12-05$2.28$2.28106,800——
2016-12-02$2.23$2.23563,600——
2016-12-01$2.21$2.21279,500——
2016-11-30$2.20$2.202,247,500——
2016-11-29$1.91$1.91108,600——
2016-11-28$1.90$1.9010,500——
2016-11-25$1.91$1.916,100——
2016-11-23$1.94$1.9415,200——
2016-11-22$1.89$1.8922,200——
2016-11-21$1.81$1.8170,400——
2016-11-18$1.90$1.90207,600——
2016-11-17$1.75$1.757,700——
2016-11-16$1.73$1.7336,900——
2016-11-15$1.89$1.8975,300——
2016-11-14$1.94$1.94128,700——
2016-11-11$1.79$1.7945,100——
2016-11-10$1.75$1.7594,000——
2016-11-09$1.77$1.77242,800——
2016-11-08$1.70$1.70272,000——
2016-11-07$1.63$1.639,400——
2016-11-04$1.60$1.6040,000——
2016-11-03$1.57$1.5761,000——
2016-11-02$1.59$1.593,400——
2016-11-01$1.59$1.5940,700——
2016-10-31$1.58$1.5818,600——
2016-10-28$1.60$1.6040,200——
2016-10-27$1.80$1.80216,100——
2016-10-26$1.66$1.665,200——
2016-10-25$1.65$1.6555,200——
2016-10-24$1.63$1.6359,800——
2016-10-21$1.63$1.63185,400——
2016-10-20$1.69$1.6944,300——
2016-10-19$1.70$1.7063,700——
2016-10-18$1.70$1.702,000——
2016-10-17$1.68$1.6890,200——
2016-10-14$1.65$1.6531,800——
2016-10-13$1.66$1.6652,500——
2016-10-12$1.68$1.6858,600——
2016-10-11$1.68$1.6839,600——
2016-10-10$1.66$1.6620,900——
2016-10-07$1.65$1.6512,700——
2016-10-06$1.64$1.648,800——
2016-10-05$1.59$1.5921,400——
2016-10-04$1.61$1.6114,800——
2016-10-03$1.67$1.675,200——
2016-09-30$1.68$1.688,700——
2016-09-29$1.66$1.6652,700——
2016-09-28$1.69$1.699,700——
2016-09-27$1.69$1.6944,300——
2016-09-26$1.68$1.6819,500——
2016-09-23$1.70$1.7019,200——
2016-09-22$1.66$1.6612,100——
2016-09-21$1.70$1.7064,100——
2016-09-20$1.69$1.6916,700——
2016-09-19$1.70$1.7031,700——
2016-09-16$1.48$1.4868,300——
2016-09-15$1.74$1.7431,900——
2016-09-14$1.70$1.7030,600——
2016-09-13$1.67$1.6759,500——
2016-09-12$1.69$1.69129,600——
2016-09-09$1.76$1.761,433,300——
2016-09-08$1.84$1.84198,200——
2016-09-07$1.63$1.6358,900——
2016-09-06$1.59$1.59186,500——
2016-09-02$1.55$1.55137,500——
2016-09-01$1.55$1.55210,900——
2016-08-31$1.59$1.5983,700——
2016-08-30$1.62$1.62117,500——
2016-08-29$1.50$1.50136,600——
2016-08-26$1.61$1.61101,000——
2016-08-25$1.82$1.822,400——
2016-08-24$1.85$1.8517,300——
2016-08-23$1.92$1.92300——
2016-08-22$1.96$1.969,300——
2016-08-19$1.99$1.991,900——
2016-08-18$1.82$1.820——
2016-08-17$1.82$1.825,700——
2016-08-16$1.78$1.782,600——
2016-08-15$1.85$1.850——
2016-08-12$1.85$1.85500——
2016-08-11$1.87$1.871,000——
2016-08-10$1.87$1.876,200——
2016-08-09$1.95$1.953,800——
2016-08-08$1.99$1.992,200——
2016-08-05$2.00$2.0056,400——
2016-08-04$2.00$2.00500——
2016-08-03$1.99$1.991,000——
2016-08-02$1.99$1.992,700——
2016-08-01$1.97$1.97106,000——
2016-07-29$1.96$1.96100,600——
2016-07-28$2.00$2.0037,400——
2016-07-27$2.00$2.0019,000——
2016-07-26$2.08$2.08200——
2016-07-25$2.12$2.12200——
2016-07-22$2.02$2.026,300——
2016-07-21$2.10$2.100——
2016-07-20$2.10$2.100——
2016-07-19$2.10$2.100——
2016-07-18$2.10$2.104,500——
2016-07-15$2.16$2.160——
2016-07-14$2.16$2.1614,100——
2016-07-13$2.19$2.1920,800——
2016-07-12$2.15$2.151,800——
2016-07-11$2.22$2.221,000——
2016-07-08$2.22$2.22400——
2016-07-07$2.20$2.202,500——
2016-07-06$2.23$2.231,000——
2016-07-05$2.15$2.151,200——
2016-07-01$2.15$2.151,800——
2016-06-30$2.15$2.154,300——
2016-06-29$2.24$2.2417,900——
2016-06-28$2.20$2.2036,700——
2016-06-27$2.15$2.156,700——
2016-06-24$2.10$2.106,600——
2016-06-23$2.17$2.179,900——
2016-06-22$2.22$2.2214,000——
2016-06-21$2.25$2.2514,100——
2016-06-20$2.25$2.259,700——
2016-06-17$2.25$2.2518,600——
2016-06-16$2.25$2.2543,500——
2016-06-15$2.25$2.2516,600——
2016-06-14$2.32$2.3210,100——
2016-06-13$2.34$2.34600——
2016-06-10$2.27$2.2772,500——
2016-06-09$2.39$2.395,200——
2016-06-08$2.44$2.441,500——
2016-06-07$2.60$2.609,000——
2016-06-06$2.60$2.606,800——
2016-06-03$2.70$2.7012,300——
2016-06-02$2.91$2.9110,400——
2016-06-01$3.27$3.277,300——
2016-05-31$3.31$3.310——
2016-05-27$3.31$3.314,000——
2016-05-26$3.45$3.4510,700——
2016-05-25$3.57$3.57100——
2016-05-24$3.57$3.571,800——
2016-05-23$3.75$3.75300——
2016-05-20$3.85$3.852,500——
2016-05-19$3.94$3.9410,300——
2016-05-18$3.94$3.949,100——
2016-05-17$4.00$4.0038,200——
2016-05-16$4.00$4.001,300——
2016-05-13$4.09$4.090——
2016-05-12$4.09$4.090——
2016-05-11$4.09$4.09700——
2016-05-10$4.10$4.10800——
2016-05-09$4.05$4.050——
2016-05-06$4.05$4.050——
2016-05-05$4.05$4.050——
2016-05-04$4.05$4.050——
2016-05-03$4.05$4.050——
2016-05-02$4.05$4.05800——
2016-04-29$3.85$3.850——
2016-04-28$3.85$3.852,200——
2016-04-27$3.90$3.905,800——
2016-04-26$3.88$3.8810,300——
2016-04-25$4.05$4.050——
2016-04-22$4.05$4.052,500——
2016-04-21$3.65$3.650——
2016-04-20$3.65$3.650——
2016-04-19$3.65$3.650——
2016-04-18$3.65$3.650——
2016-04-15$3.65$3.658,000——
2016-04-14$3.60$3.602,300——
2016-04-13$3.50$3.5010,500——
2016-04-12$3.44$3.44200——
2016-04-11$3.65$3.650——
2016-04-08$3.65$3.658,300——
2016-04-07$3.70$3.7035,500——
2016-04-06$3.75$3.7545,300——
2016-04-05$3.60$3.60800——
2016-04-04$3.60$3.606,900——
2016-04-01$3.60$3.606,900——
2016-03-31$3.64$3.64300——
2016-03-30$3.75$3.75800——
2016-03-29$3.60$3.600——
2016-03-28$3.60$3.60800——
2016-03-24$4.07$4.070——
2016-03-23$4.07$4.070——
2016-03-22$4.07$4.070——
2016-03-21$4.07$4.07100——
2016-03-18$3.50$3.500——
2016-03-17$3.50$3.500——
2016-03-16$3.50$3.500——
2016-03-15$3.50$3.500——
2016-03-14$3.50$3.500——
2016-03-11$3.50$3.501,600——
2016-03-10$3.77$3.772,200——
2016-03-09$3.95$3.95900——
2016-03-08$3.45$3.450——
2016-03-07$3.45$3.45500——
2016-03-04$3.70$3.70300——
2016-03-03$3.85$3.8558,300——
2016-03-02$4.10$4.1031,600——
2016-03-01$3.66$3.66500——
2016-02-29$3.65$3.653,000——
2016-02-26$3.60$3.600——
2016-02-25$3.60$3.600——
2016-02-24$3.60$3.600——
2016-02-23$3.60$3.600——
2016-02-22$3.60$3.60900——
2016-02-19$3.65$3.6526,100——
2016-02-18$3.60$3.603,100——
2016-02-17$3.40$3.40400——
2016-02-16$3.45$3.450——
2016-02-12$3.45$3.452,900——
2016-02-11$3.50$3.500——
2016-02-10$3.50$3.50900——
2016-02-09$3.72$3.720——
2016-02-08$3.72$3.72700——
2016-02-05$3.54$3.540——
2016-02-04$3.54$3.540——
2016-02-03$3.54$3.540——
2016-02-02$3.54$3.54200——
2016-02-01$3.62$3.620——
2016-01-29$3.62$3.620——
2016-01-28$3.62$3.62400——
2016-01-27$3.56$3.56400——
2016-01-26$3.75$3.750——
2016-01-25$3.75$3.75500——
2016-01-22$3.55$3.552,200——
2016-01-21$3.65$3.650——
2016-01-20$3.65$3.653,400——
2016-01-19$3.72$3.7211,500——
2016-01-15$3.77$3.779,400——
2016-01-14$3.62$3.6231,800——
2016-01-13$3.71$3.7121,500——
2016-01-12$3.80$3.800——
2016-01-11$3.80$3.800——
2016-01-08$3.80$3.80100——
2016-01-07$3.83$3.830——
2016-01-06$3.83$3.83400——
2016-01-05$3.83$3.8311,300——
2016-01-04$3.78$3.7815,000——