Change Agents Corporation - Common Stock (CHGA)

0.9300
+0.0381 (4.27%)
NASDAQ · Last Trade: Nov 3rd, 10:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Change Agents Corporation - Common Stock (CHGA)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.341.340.850.89178,3280.89
10/30/20261.421.461.271.3532,2321.35
10/29/20261.501.501.441.4613,7901.46
10/28/20261.501.551.461.5311,1201.53
10/27/20261.551.601.471.5512,9341.55
10/26/20261.631.681.461.4629,0031.46
10/23/20261.631.751.631.6513,1921.65
10/22/20261.581.781.571.6836,8741.68
10/21/20261.391.691.381.62146,6351.62
10/20/20261.401.421.331.4027,9431.40
10/19/20261.511.541.331.3443,8111.34
10/16/20261.711.811.511.5731,7401.57
10/15/20261.711.871.711.7128,9741.71
10/14/20261.971.981.681.69109,1741.69
10/13/20262.022.061.952.0227,4992.02
10/12/20262.122.171.902.10153,9882.10
10/09/20262.012.221.872.02120,8212.02
10/08/20262.172.321.842.01218,9112.01
10/07/20262.312.352.202.2746,9522.27
10/06/20262.302.382.172.3745,9832.37
10/05/20262.442.442.112.29100,6842.29
10/02/20262.402.542.252.51121,9712.51
10/01/20262.202.512.202.47406,8092.47
9/30/20262.032.401.882.4032,533,2812.40
9/29/20261.972.011.901.9633,1561.96
9/28/20262.042.041.901.9888,5641.98
9/25/20262.142.172.002.1044,6472.10
9/24/20262.252.402.052.0679,8052.06
9/23/20262.102.232.002.2247,8222.22
9/22/20262.092.202.052.0749,7532.07
9/21/20262.022.102.002.0635,6522.06
9/18/20262.052.162.002.0754,7782.07
9/17/20262.022.211.972.04118,2202.04
9/16/20261.912.021.791.8688,2081.86
9/15/20262.092.141.931.9850,7121.98
9/14/20262.102.222.012.1546,3042.15
9/11/20262.212.382.172.2321,8262.23
9/10/20262.252.342.152.2524,7072.25
9/09/20262.372.402.292.2913,5082.29
9/08/20262.422.512.382.4230,1462.42
9/04/20262.392.442.292.4235,2012.42
9/03/20262.432.572.352.4353,0002.43
9/02/20262.612.642.422.4546,5382.45
9/01/20262.662.672.432.50161,9562.50
8/31/20262.803.022.352.89254,1002.89
8/28/20260.140.140.130.14150,076,5592.85
8/27/20260.150.150.120.133,213,1732.61
8/26/20260.180.190.170.1828,1763.58
8/25/20260.180.190.170.18311,1393.54
8/24/20260.160.180.160.17234,1823.49
8/21/20260.180.180.140.17222,4493.39
8/20/20260.180.190.170.18221,8113.50
8/19/20260.180.190.170.18222,9603.60
8/18/20260.190.190.160.18529,7013.50
8/17/20260.220.230.190.20592,4513.90
8/14/20260.220.230.200.21184,9404.26
8/13/20260.230.230.200.22414,3634.48
8/12/20260.230.240.220.23586,9524.60
8/11/20260.220.230.220.22507,1004.30
8/10/20260.190.230.190.22541,7684.39
8/07/20260.200.200.190.19208,5063.88
8/06/20260.200.210.200.2048,0704.08
8/05/20260.200.210.200.20241,7004.03
8/04/20260.200.220.200.20596,4434.02
8/03/20260.200.200.190.19103,5793.81