Change Agents Corp. (CHGA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
CHGA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2026 | 1.97 | 1.96 | 1.96 | 2 | 1.88 | 33,154 |
| September 28, 2026 | 2.04 | 1.98 | 1.98 | 2.04 | 1.9 | 88,414 |
| September 25, 2026 | 2.17 | 2.1 | 2.1 | 2.17 | 2 | 44,636 |
| September 24, 2026 | 2.25 | 2.06 | 2.06 | 2.39 | 2.05 | 79,491 |
| September 23, 2026 | 2.1 | 2.22 | 2.22 | 2.22 | 2.01 | 43,467 |
| September 22, 2026 | 2.09 | 2.07 | 2.07 | 2.2 | 2.05 | 40,934 |
| September 21, 2026 | 2.02 | 2.06 | 2.06 | 2.1 | 2 | 31,694 |
| September 18, 2026 | 2.06 | 2.07 | 2.07 | 2.1 | 2 | 54,530 |
| September 17, 2026 | 2.07 | 2.04 | 2.04 | 2.21 | 1.97 | 116,318 |
| September 16, 2026 | 1.91 | 1.86 | 1.86 | 2.02 | 1.78 | 64,238 |
| September 15, 2026 | 2.09 | 1.98 | 1.98 | 2.11 | 1.94 | 45,630 |
| September 11, 2026 | 2.2 | 2.23 | 2.23 | 2.38 | 2.15 | 21,426 |
| September 10, 2026 | 2.25 | 2.25 | 2.25 | 2.34 | 2.15 | 24,406 |
| September 09, 2026 | 2.39 | 2.3 | 2.3 | 2.4 | 2.3 | 13,433 |
| September 08, 2026 | 2.42 | 2.42 | 2.42 | 2.51 | 2.38 | 29,455 |
| September 04, 2026 | 2.34 | 2.42 | 2.42 | 2.44 | 2.29 | 34,845 |
| September 03, 2026 | 2.43 | 2.43 | 2.43 | 2.56 | 2.35 | 0 |
| September 02, 2026 | 2.61 | 2.45 | 2.45 | 2.64 | 2.4 | 46,284 |
| September 01, 2026 | 2.67 | 2.5 | 2.5 | 2.67 | 2.43 | 161,546 |
| August 31, 2026 | 2.8 | 2.89 | 2.89 | 3.02 | 2.35 | 252,725 |
| August 28, 2026 | 2.74 | 2.85 | 2.85 | 4.72 | 2.64 | 7.5M |
| August 27, 2026 | 2.98 | 2.61 | 2.61 | 2.98 | 2.46 | 162,405 |
| August 26, 2026 | 3.6 | 3.58 | 3.58 | 3.74 | 3.4 | 1,434 |
| August 25, 2026 | 3.6 | 3.54 | 3.54 | 3.7 | 3.36 | 15,561 |
| August 24, 2026 | 3.26 | 3.49 | 3.49 | 3.56 | 3.2 | 11,710 |
| August 21, 2026 | 3.6 | 3.39 | 3.39 | 3.6 | 2.82 | 11,122 |
| August 20, 2026 | 3.58 | 3.5 | 3.5 | 3.73 | 3.42 | 11,122 |
| August 19, 2026 | 3.64 | 3.6 | 3.6 | 3.81 | 3.42 | 11,150 |
| August 18, 2026 | 3.74 | 3.5 | 3.5 | 3.74 | 3.29 | 26,671 |
| August 17, 2026 | 4.3 | 3.9 | 3.9 | 4.6 | 3.88 | 29,625 |
| August 14, 2026 | 4.34 | 4.26 | 4.26 | 4.59 | 4.06 | 9,247 |
| August 13, 2026 | 4.53 | 4.48 | 4.48 | 4.6 | 4.01 | 21,180 |
| August 12, 2026 | 4.58 | 4.6 | 4.6 | 4.84 | 4.3 | 32,350 |
| August 11, 2026 | 4.46 | 4.3 | 4.3 | 4.6 | 4.3 | 25,466 |
| August 10, 2026 | 3.8 | 4.39 | 4.39 | 4.51 | 3.8 | 27,146 |
| August 07, 2026 | 4.05 | 3.88 | 3.88 | 4.1 | 3.85 | 10,425 |
| August 06, 2026 | 3.95 | 4.08 | 4.08 | 4.23 | 3.95 | 2,403 |
| August 05, 2026 | 4 | 4.03 | 4.03 | 4.16 | 3.92 | 12,091 |
| August 04, 2026 | 3.99 | 4.02 | 4.02 | 4.4 | 3.9 | 30,260 |
| August 03, 2026 | 3.98 | 3.81 | 3.81 | 4 | 3.8 | 5,180 |
| July 31, 2026 | 3.8 | 3.83 | 3.83 | 4.12 | 3.62 | 14,170 |
| July 30, 2026 | 3.66 | 3.87 | 3.87 | 4.4 | 3.61 | 25,235 |
| July 29, 2026 | 4.61 | 3.74 | 3.74 | 4.66 | 3.54 | 28,580 |
| July 28, 2026 | 4.43 | 4.56 | 4.56 | 4.68 | 4.22 | 13,556 |
| July 27, 2026 | 4.57 | 4.56 | 4.56 | 4.71 | 4.23 | 11,690 |
| July 24, 2026 | 4.78 | 4.71 | 4.71 | 4.78 | 4.42 | 23,410 |
| July 23, 2026 | 5.2 | 5 | 5 | 5.2 | 4.71 | 44,416 |
| July 22, 2026 | 5.57 | 5.42 | 5.42 | 5.74 | 5.2 | 38,945 |
| July 21, 2026 | 5.64 | 5.64 | 5.64 | 6.14 | 5.22 | 469,780 |
| July 20, 2026 | 5.81 | 5.72 | 5.72 | 5.99 | 5.04 | 25,405 |
| July 17, 2026 | 6 | 5.8 | 5.8 | 6.62 | 5.61 | 56,861 |
| July 16, 2026 | 5.17 | 6.16 | 6.16 | 6.56 | 5.17 | 76,750 |
| July 15, 2026 | 5.12 | 5.46 | 5.46 | 6 | 4.96 | 159,620 |
| July 14, 2026 | 5.1 | 5.12 | 5.12 | 5.36 | 4.32 | 954,640 |
| July 13, 2026 | 5.24 | 5.26 | 5.26 | 5.62 | 5.24 | 1.24M |
| July 10, 2026 | 5.54 | 5.56 | 5.56 | 5.66 | 5.44 | 4,425 |
| July 09, 2026 | 5.72 | 5.66 | 5.66 | 5.74 | 5.42 | 5,875 |
| July 08, 2026 | 5.54 | 5.76 | 5.76 | 5.8 | 5.4 | 7,840 |
| July 07, 2026 | 5.8 | 5.5 | 5.5 | 6 | 5.5 | 14,310 |
| July 06, 2026 | 5.84 | 5.88 | 5.88 | 6.1 | 5.72 | 15,790 |
AD
