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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	21.9	21.9	21.9	21.9	21.9	165
February 06, 2026	21.9	22.5	22.5	22.5	21.9	400
February 05, 2026	21.9	22	22	22	21.9	1,441
February 04, 2026	22	22.5	22.5	22.5	22	1,500
February 02, 2026	22	22	22	22	22	748
January 30, 2026	22	22	22	22	22	550
January 29, 2026	22	22	22	22	22	100
January 27, 2026	22	22	22	22	22	2,000
January 23, 2026	22.16	22.16	22.16	22.16	22.16	400
January 21, 2026	22	22.1	22.1	22.25	22	1,400
January 20, 2026	22	22	22	22	22	100
January 16, 2026	22.25	22	22	22.25	22	2,550
January 13, 2026	22.9	22.5	22.5	22.9	22.5	7,000
January 12, 2026	22.65	22.5	22.5	22.65	22.5	5,000
January 08, 2026	22.65	23	23	23	22.65	2,607
January 06, 2026	22.9	22.9	22.9	22.9	22.9	300
December 31, 2025	22.65	22.9	22.9	22.9	22.65	710
December 22, 2025	22.65	22.9	22.9	22.9	22.65	1,000
December 18, 2025	22.9	22.9	22.9	22.9	22.9	600
December 15, 2025	22.95	22.95	22.95	22.95	22.95	500
December 12, 2025	22.65	22.96	22.96	22.96	22.65	1,000
December 09, 2025	22.99	22.99	22.99	22.99	22.93	1,125
December 08, 2025	23	23	23	23	23	300
December 05, 2025	22.65	22.75	22.75	22.75	22.65	4,152
December 04, 2025	22.75	22.75	22.75	22.75	22.75	348
December 03, 2025	22.75	22.75	22.75	22.75	22.75	2,055
December 01, 2025	22.75	23	23	23	22.75	1,825
November 28, 2025	22.75	22.75	22.75	22.75	22.75	2,000
November 26, 2025	22.75	22.68	22.68	22.75	22.55	8,500
November 24, 2025	23.1	23	23	23.1	23	697
November 21, 2025	22.6	22.5	22.5	23	22	19,300
November 20, 2025	22.6	22.75	22.75	22.75	22.4	12,524
November 12, 2025	22.6	22.74	22.74	22.75	22.6	1,801
November 07, 2025	22.75	22.75	22.75	22.75	22.75	650
November 06, 2025	22.75	22.75	22.75	22.75	22.75	500
November 05, 2025	22.5	22.5	22.5	22.5	22.5	427
October 31, 2025	22.5	22.75	22.75	22.75	22.5	932
October 28, 2025	22.5	22.74	22.74	22.74	22.5	704
October 21, 2025	22.4	22.75	22.75	22.75	22.3	2,760

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