Charge Enterprises, Inc. - CRGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 05, 2024	0.01	0.01	0.01	0.01	0.01	691,751
April 04, 2024	0.01	0.01	0.01	0.01	0.01	831,037
April 03, 2024	0.01	0.01	0.01	0.01	0.01	735,291
April 02, 2024	0.01	0.01	0.01	0.01	0.01	872,791
April 01, 2024	0.01	0.01	0.01	0.01	0.01	1.28M
March 28, 2024	0.01	0.01	0.01	0.01	0.01	2.02M
March 27, 2024	0.01	0.01	0.01	0.01	0.01	1.55M
March 26, 2024	0.01	0.01	0.01	0.01	0.01	654,575
March 25, 2024	0.01	0.01	0.01	0.01	0.01	306,165
March 22, 2024	0.01	0.01	0.01	0.01	0	2.08M
March 21, 2024	0.01	0.01	0.01	0.01	0	2.39M
March 20, 2024	0.01	0.01	0.01	0.01	0.01	2.24M
March 19, 2024	0.01	0.01	0.01	0.01	0.01	2.48M
March 18, 2024	0.01	0.01	0.01	0.01	0.01	2.09M
March 15, 2024	0.01	0.01	0.01	0.01	0.01	1.33M
March 14, 2024	0.01	0.01	0.01	0.01	0.01	2.06M
March 13, 2024	0.01	0.01	0.01	0.01	0.01	3.92M
March 12, 2024	0.01	0.01	0.01	0.01	0.01	5.58M
March 11, 2024	0.01	0.01	0.01	0.02	0.01	4.53M
March 08, 2024	0.02	0.01	0.01	0.02	0.01	13.37M
March 07, 2024	0.03	0.02	0.02	0.03	0.02	5.66M
March 06, 2024	0.02	0.03	0.03	0.03	0.02	6.81M
March 05, 2024	0.03	0.02	0.02	0.03	0.02	5.69M
March 04, 2024	0.02	0.03	0.03	0.03	0.02	13.87M
March 01, 2024	0.01	0.02	0.02	0.02	0.01	14.25M
February 29, 2024	0.02	0.01	0.01	0.03	0.01	30.61M
February 28, 2024	0.06	0.03	0.03	0.06	0.02	97.23M
February 27, 2024	0.06	0.06	0.06	0.09	0.06	63.9M
February 26, 2024	0.05	0.06	0.06	0.09	0.05	119.33M
February 23, 2024	0.04	0.05	0.05	0.08	0.04	66.68M
February 22, 2024	0.08	0.07	0.07	0.08	0.07	15.4M
February 21, 2024	0.09	0.08	0.08	0.09	0.08	8.68M
February 20, 2024	0.09	0.09	0.09	0.09	0.08	8.61M
February 16, 2024	0.1	0.09	0.09	0.1	0.08	9.95M
February 15, 2024	0.1	0.1	0.1	0.1	0.1	6.3M
February 14, 2024	0.1	0.1	0.1	0.12	0.1	4.48M
February 13, 2024	0.1	0.1	0.1	0.11	0.1	2.75M
February 12, 2024	0.1	0.11	0.11	0.11	0.1	5.03M
February 09, 2024	0.1	0.1	0.1	0.11	0.1	11.61M
February 08, 2024	0.12	0.1	0.1	0.12	0.1	10.93M
February 07, 2024	0.13	0.13	0.13	0.13	0.12	8.48M
February 06, 2024	0.14	0.13	0.13	0.14	0.13	7.54M
February 05, 2024	0.14	0.14	0.14	0.15	0.13	5.96M
February 02, 2024	0.13	0.14	0.14	0.15	0.13	6.76M
February 01, 2024	0.14	0.14	0.14	0.14	0.13	4.32M
January 31, 2024	0.14	0.14	0.14	0.14	0.13	7.28M
January 30, 2024	0.14	0.15	0.15	0.16	0.14	11.45M
January 29, 2024	0.15	0.14	0.14	0.15	0.13	9.25M
January 26, 2024	0.14	0.15	0.14	0.15	0.13	18.44M
January 25, 2024	0.19	0.16	0.16	0.21	0.15	93.15M
January 24, 2024	0.15	0.15	0.15	0.16	0.14	6.34M
January 23, 2024	0.13	0.16	0.16	0.16	0.13	12.73M
January 22, 2024	0.17	0.14	0.14	0.17	0.13	24.75M
January 19, 2024	0.13	0.16	0.16	0.26	0.12	223.45M
January 18, 2024	0.13	0.12	0.12	0.13	0.11	9.8M
January 17, 2024	0.14	0.13	0.13	0.16	0.12	14.75M
January 16, 2024	0.23	0.16	0.16	0.23	0.16	38.86M
January 12, 2024	0.11	0.23	0.23	0.34	0.11	461.13M
January 11, 2024	0.09	0.08	0.08	0.09	0.08	2.78M
January 10, 2024	0.09	0.09	0.09	0.09	0.09	1.37M

Charge Enterprises, Inc. (CRGE) NASDAQ