Charah Solutions, Inc. 8.50% Se - CHRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2025	19.75	19.75	19.75	19.75	19.75	198
March 20, 2025	19	19.75	19.75	19.75	19	4,277
March 19, 2025	19.1	19.5	19.5	19.5	19.1	1,400
March 18, 2025	19	19.49	19.49	19.49	19	700
March 14, 2025	19.49	19.49	19.49	19.49	19.49	346
March 13, 2025	19.49	19.49	19.49	19.49	19.49	300
March 07, 2025	19.24	19.49	19.49	19.49	19.24	1,000
March 06, 2025	19.24	19.24	19.24	19.24	19.24	660
March 04, 2025	18.75	19.24	19.24	19.24	18.75	600
March 03, 2025	18.75	19.24	19.24	19.24	18.75	1,500
February 28, 2025	19.24	19.24	19.24	19.24	19.24	210
February 27, 2025	19.25	19	19	19.25	19	1,035
February 26, 2025	18.94	18.5	18.5	18.94	18.5	2,000
February 25, 2025	18.5	18.89	18.89	18.89	18.5	2,375
February 24, 2025	18.5	18.5	18.5	18.5	18.5	900
February 21, 2025	18.35	18.75	18.75	19	18.35	10,100
February 18, 2025	18.35	18.98	18.98	18.98	18.35	1,500
February 13, 2025	18.99	18.99	18.99	18.99	18.99	1,200
February 12, 2025	18.35	18.75	18.75	18.75	18.35	2,500
February 11, 2025	18.35	18.75	18.75	18.75	18.35	525
February 06, 2025	18.35	18.75	18.75	18.75	18.35	2,200
February 03, 2025	18.35	18.75	18.75	18.75	18.35	845
January 31, 2025	18.75	18.75	18.75	18.75	18.5	1,630
January 30, 2025	18.75	18.75	18.75	18.75	18.5	660
January 28, 2025	18.5	18.75	18.75	18.75	18.5	4,310
January 27, 2025	18.75	18.75	18.75	18.75	18.75	4,500
January 24, 2025	18.75	18.74	18.74	18.75	18.35	4,800
January 23, 2025	18.74	18.75	18.75	18.75	18.74	1,000
January 22, 2025	18.35	18.75	18.75	18.75	18.35	700
January 15, 2025	18.35	18.5	18.5	18.75	18.35	2,892
January 14, 2025	18.5	18.75	18.75	18.75	18.5	2,350
January 13, 2025	18.5	18.75	18.75	18.75	18.35	2,800
January 08, 2025	18.75	18.75	18.75	18.75	18.5	2,900
January 07, 2025	18.35	18.75	18.75	18.75	18.35	1,550
January 02, 2025	18.5	18.5	18.5	18.5	18.5	300
December 31, 2024	18.2	18.2	18.2	18.45	18.2	2,075
December 30, 2024	18.45	18.45	18.45	18.45	18.45	1,100
December 26, 2024	18.65	18.64	18.64	18.65	18.64	600
December 23, 2024	18.49	18.49	18.49	18.49	18.49	750
December 20, 2024	18.2	18.5	18.5	18.5	18.2	3,000
December 19, 2024	18.35	18.35	18.35	18.5	18.2	9,500
December 18, 2024	18.35	18.5	18.5	18.75	18.35	6,200
December 17, 2024	18.35	18.65	18.65	18.74	18.35	6,000
December 16, 2024	18.5	18.75	18.75	18.75	18.5	901
December 13, 2024	18.75	18.75	18.75	18.75	18.75	1,400
December 12, 2024	18.75	18.75	18.75	18.75	18.75	1,027
December 11, 2024	18.35	18.75	18.75	18.75	18.35	1,300
December 10, 2024	18.35	18.75	18.75	18.75	18.35	3,200
December 05, 2024	18.71	18.71	18.71	18.71	18.71	485
December 03, 2024	18.35	18.5	18.5	18.5	18.35	2,710
December 02, 2024	18.35	18.5	18.5	18.5	18.27	2,670
November 27, 2024	18.5	18.5	18.5	18.5	18.5	300
November 26, 2024	18.35	18.35	18.35	18.35	18.35	1,500
November 25, 2024	18.35	18.45	18.45	18.45	18.35	1,314

Charah Solutions, Inc. 8.50% Se (CHRB) OTC