NYSE:XRN | Historical Stock Price | Chiron Real Estate 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
2016-06-30 to 2026-09-04
Data captured

Stock Price Chart

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

$28.64$39.62$54.80$75.81$104.86$145.052016-06-302026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.30$94.17184,700——
2020-12-30$65.80$94.89101,680——
2020-12-29$63.20$91.14124,100——
2020-12-28$64.95$93.67157,640——
2020-12-24$67.00$96.6231,140——
2020-12-23$68.85$97.8579,480——
2020-12-22$69.40$98.6335,260——
2020-12-21$68.95$97.9958,740——
2020-12-18$69.50$98.77172,160——
2020-12-17$72.55$103.1157,880——
2020-12-16$72.10$102.4762,940——
2020-12-15$72.80$103.4653,720——
2020-12-14$71.40$101.4753,040——
2020-12-11$71.35$101.4045,620——
2020-12-10$71.80$102.0443,060——
2020-12-09$71.50$101.6248,260——
2020-12-08$72.20$102.6151,700——
2020-12-07$71.25$101.2638,740——
2020-12-04$71.10$101.0539,180——
2020-12-03$70.05$99.5655,920——
2020-12-02$67.95$96.5776,420——
2020-12-01$68.50$97.3534,800——
2020-11-30$68.45$97.2846,820——
2020-11-27$68.20$96.9327,640——
2020-11-25$69.10$98.2063,900——
2020-11-24$70.75$100.5566,440——
2020-11-23$70.35$99.9841,840——
2020-11-20$69.50$98.7730,520——
2020-11-19$70.35$99.9828,280——
2020-11-18$69.40$98.6331,500——
2020-11-17$71.05$100.9842,580——
2020-11-16$72.55$103.1139,680——
2020-11-13$71.05$100.9843,560——
2020-11-12$69.25$98.4242,840——
2020-11-11$70.85$100.6951,220——
2020-11-10$71.00$100.9174,420——
2020-11-09$67.25$95.5874,220——
2020-11-06$65.30$92.8052,340——
2020-11-05$67.70$96.2244,560——
2020-11-04$65.85$93.5931,280——
2020-11-03$66.35$94.3033,100——
2020-11-02$63.45$90.1840,420——
2020-10-30$62.15$88.3357,060——
2020-10-29$62.75$89.1856,480——
2020-10-28$61.65$87.6273,240——
2020-10-27$65.15$92.5944,200——
2020-10-26$67.85$96.4343,380——
2020-10-23$67.45$95.8633,120——
2020-10-22$67.05$95.2938,060——
2020-10-21$66.45$94.4441,080——
2020-10-20$67.50$95.9335,720——
2020-10-19$67.15$95.4331,160——
2020-10-16$68.45$97.2838,240——
2020-10-15$70.00$99.4819,940——
2020-10-14$69.00$98.0637,620——
2020-10-13$70.00$99.4858,140——
2020-10-12$72.45$102.9725,840——
2020-10-09$71.80$102.0439,440——
2020-10-08$71.90$102.1831,160——
2020-10-07$70.50$100.1932,940——
2020-10-06$70.70$100.4845,520——
2020-10-05$71.05$100.9839,840——
2020-10-02$71.45$101.5465,140——
2020-10-01$68.65$97.5736,860——
2020-09-30$67.50$95.93141,520——
2020-09-29$67.95$96.5772,300——
2020-09-28$67.95$96.5740,460——
2020-09-25$66.45$94.4443,320——
2020-09-24$64.75$92.0286,020——
2020-09-23$63.10$89.68105,060——
2020-09-22$67.15$94.0177,800——
2020-09-21$65.95$92.3382,000——
2020-09-18$67.45$94.4397,620——
2020-09-17$68.20$95.4840,220——
2020-09-16$68.60$96.0435,620——
2020-09-15$69.30$97.0233,960——
2020-09-14$69.35$97.0957,860——
2020-09-11$66.85$93.5940,920——
2020-09-10$66.80$93.5245,820——
2020-09-09$67.75$94.8550,140——
2020-09-08$66.25$92.7542,980——
2020-09-04$67.05$93.87154,180——
2020-09-03$67.65$94.7173,640——
2020-09-02$67.05$93.8776,780——
2020-09-01$64.20$89.8847,240——
2020-08-31$63.95$89.5388,900——
2020-08-28$64.85$90.79116,880——
2020-08-27$64.25$89.9599,580——
2020-08-26$63.50$88.9045,340——
2020-08-25$63.95$89.5351,680——
2020-08-24$64.90$90.8633,000——
2020-08-21$64.10$89.7439,580——
2020-08-20$64.10$89.7439,480——
2020-08-19$63.95$89.5335,880——
2020-08-18$65.95$92.33124,640——
2020-08-17$66.65$93.3133,380——
2020-08-14$66.20$92.6828,940——
2020-08-13$66.20$92.6833,160——
2020-08-12$67.00$93.8046,360——
2020-08-11$67.05$93.8768,540——
2020-08-10$66.95$93.7357,440——
2020-08-07$67.55$94.57116,940——
2020-08-06$63.00$88.2059,680——
2020-08-05$60.65$84.9174,080——
2020-08-04$60.10$84.1466,040——
2020-08-03$58.00$81.2052,400——
2020-07-31$59.45$83.2373,000——
2020-07-30$60.75$85.0555,340——
2020-07-29$60.45$84.6332,580——
2020-07-28$59.30$83.0222,540——
2020-07-27$58.70$82.1859,840——
2020-07-24$57.75$80.8537,240——
2020-07-23$60.25$84.3544,960——
2020-07-22$59.30$83.0255,500——
2020-07-21$57.55$80.5767,620——
2020-07-20$57.30$80.2276,980——
2020-07-17$57.05$79.8753,680——
2020-07-16$55.90$78.2640,700——
2020-07-15$55.80$78.1254,080——
2020-07-14$55.25$77.3552,820——
2020-07-13$53.90$75.4682,360——
2020-07-10$55.05$77.0785,680——
2020-07-09$51.20$71.6848,820——
2020-07-08$52.30$73.2264,000——
2020-07-07$53.45$74.8359,900——
2020-07-06$56.45$79.0354,580——
2020-07-02$55.80$78.1244,300——
2020-07-01$57.45$80.4368,200——
2020-06-30$56.65$79.3188,260——
2020-06-29$56.45$79.0349,360——
2020-06-26$55.40$77.56112,800——
2020-06-25$54.80$76.7271,280——
2020-06-24$55.35$77.4998,640——
2020-06-23$59.30$81.6272,940——
2020-06-22$57.65$79.3588,500——
2020-06-19$60.35$83.07131,660——
2020-06-18$61.75$84.9958,660——
2020-06-17$59.70$82.1759,700——
2020-06-16$60.95$83.8976,980——
2020-06-15$60.95$83.89106,780——
2020-06-12$59.25$81.5562,240——
2020-06-11$55.30$76.1266,500——
2020-06-10$58.75$80.8761,300——
2020-06-09$62.95$86.65103,040——
2020-06-08$64.40$88.6465,620——
2020-06-05$60.40$83.1476,420——
2020-06-04$59.00$81.2145,860——
2020-06-03$56.85$78.2552,380——
2020-06-02$56.15$77.2963,680——
2020-06-01$56.15$77.2976,960——
2020-05-29$53.60$73.7860,040——
2020-05-28$56.25$77.4268,600——
2020-05-27$56.15$77.29145,260——
2020-05-26$57.35$78.9465,960——
2020-05-22$55.60$76.5344,260——
2020-05-21$55.45$76.32207,420——
2020-05-20$56.55$77.8492,640——
2020-05-19$55.60$76.53126,500——
2020-05-18$55.40$76.25111,240——
2020-05-15$47.65$65.59193,200——
2020-05-14$47.50$65.3869,360——
2020-05-13$44.50$61.25171,580——
2020-05-12$49.30$67.8683,940——
2020-05-11$52.40$72.12117,680——
2020-05-08$52.55$72.33121,800——
2020-05-07$51.30$70.6187,860——
2020-05-06$49.65$68.3465,980——
2020-05-05$47.95$66.0064,360——
2020-05-04$47.70$65.6664,740——
2020-05-01$48.30$66.4892,920——
2020-04-30$52.10$71.71116,620——
2020-04-29$53.90$74.19161,840——
2020-04-28$54.85$75.50143,820——
2020-04-27$54.30$74.7454,880——
2020-04-24$51.85$71.3737,580——
2020-04-23$50.95$70.1355,300——
2020-04-22$52.35$72.0633,180——
2020-04-21$52.70$72.5450,320——
2020-04-20$52.95$72.8850,720——
2020-04-17$56.15$77.2954,680——
2020-04-16$52.85$72.7449,640——
2020-04-15$53.55$73.7176,480——
2020-04-14$55.65$76.6064,600——
2020-04-13$54.60$75.1589,340——
2020-04-09$58.40$80.38131,640——
2020-04-08$55.10$75.84145,520——
2020-04-07$47.40$65.24108,880——
2020-04-06$44.00$60.5679,280——
2020-04-03$42.25$58.15106,060——
2020-04-02$45.10$62.0868,600——
2020-04-01$47.90$65.9394,340——
2020-03-31$50.60$69.65200,040——
2020-03-30$52.90$72.81123,020——
2020-03-27$54.95$75.6372,780——
2020-03-26$53.90$74.19128,660——
2020-03-25$50.85$69.9996,140——
2020-03-24$48.45$66.6989,580——
2020-03-23$45.30$60.98120,880——
2020-03-20$47.35$63.74238,240——
2020-03-19$46.20$62.19131,460——
2020-03-18$40.15$54.04145,380——
2020-03-17$44.30$59.63229,960——
2020-03-16$43.45$58.49103,460——
2020-03-13$53.75$72.35118,680——
2020-03-12$49.10$66.09163,180——
2020-03-11$62.05$83.5289,860——
2020-03-10$68.85$92.67109,900——
2020-03-09$66.55$89.58117,340——
2020-03-06$72.60$97.7296,020——
2020-03-05$75.10$101.09148,320——
2020-03-04$71.95$96.8550,500——
2020-03-03$71.70$96.5180,120——
2020-03-02$72.05$96.98122,840——
2020-02-28$69.85$94.02139,700——
2020-02-27$71.05$95.6496,520——
2020-02-26$75.35$101.4289,220——
2020-02-25$74.00$99.61112,860——
2020-02-24$78.00$104.9943,100——
2020-02-21$79.25$106.6751,860——
2020-02-20$79.60$107.1452,640——
2020-02-19$77.80$104.7242,060——
2020-02-18$78.60$105.8052,000——
2020-02-14$78.45$105.6040,600——
2020-02-13$78.00$104.9961,180——
2020-02-12$76.45$102.9045,300——
2020-02-11$75.90$102.1674,360——
2020-02-10$76.70$103.2466,560——
2020-02-07$75.10$101.0943,760——
2020-02-06$74.75$100.6252,180——
2020-02-05$74.65$100.4832,400——
2020-02-04$75.00$100.9556,060——
2020-02-03$74.70$100.5547,340——
2020-01-31$73.00$98.2647,380——
2020-01-30$73.85$99.4149,460——
2020-01-29$73.75$99.2753,340——
2020-01-28$73.25$98.60125,800——
2020-01-27$73.65$99.1475,180——
2020-01-24$73.85$99.4142,220——
2020-01-23$74.70$100.5543,480——
2020-01-22$73.95$99.5478,560——
2020-01-21$74.50$100.2877,700——
2020-01-17$74.00$99.61166,080——
2020-01-16$73.65$99.14182,800——
2020-01-15$71.50$96.24135,080——
2020-01-14$69.15$93.0862,820——
2020-01-13$68.05$91.6073,040——
2020-01-10$67.00$90.1871,040——
2020-01-09$67.25$90.5260,380——
2020-01-08$67.70$91.1354,300——
2020-01-07$66.70$89.7879,020——
2020-01-06$67.05$90.2554,300——
2020-01-03$66.05$88.9173,000——
2020-01-02$64.85$87.2953,380——