AXS Change Finance ESG ET... (CHGX)
NASDAQ: CHGX
· Real-Time Price · USD
26.81
-0.08 (-0.30%)
At close: Sep 09, 2025, 3:55 PM
26.81
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
CHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.78 | 26.81 | 26.70 | 26.81 | n/a | -0.30% | 10,215 |
| Sep 8, 2025 | 26.92 | 26.92 | 26.74 | 26.89 | 26.89 | 0.30% | 23,700 |
| Sep 5, 2025 | 26.90 | 26.90 | 26.64 | 26.81 | 26.81 | 0.11% | 28,400 |
| Sep 4, 2025 | 26.48 | 26.78 | 26.48 | 26.78 | 26.78 | 0.94% | 3,200 |
| Sep 3, 2025 | 26.55 | 26.55 | 26.43 | 26.53 | 26.53 | -0.08% | 10,400 |
| Sep 2, 2025 | 26.43 | 26.55 | 26.36 | 26.55 | 26.55 | -0.45% | 13,700 |
| Aug 29, 2025 | 26.78 | 26.78 | 26.63 | 26.67 | 26.67 | -0.74% | 12,200 |
| Aug 28, 2025 | 26.75 | 26.89 | 26.75 | 26.87 | 26.87 | 0.45% | 9,207 |
| Aug 27, 2025 | 26.72 | 26.79 | 26.72 | 26.75 | 26.75 | 0.34% | 11,807 |
| Aug 26, 2025 | 26.59 | 26.68 | 26.59 | 26.66 | 26.66 | 0.23% | 7,500 |
| Aug 25, 2025 | 26.82 | 26.82 | 26.60 | 26.60 | 26.60 | -0.71% | 9,100 |
| Aug 22, 2025 | 26.58 | 26.84 | 26.58 | 26.79 | 26.79 | 1.36% | 6,100 |
| Aug 21, 2025 | 26.46 | 26.51 | 26.37 | 26.43 | 26.43 | -0.45% | 15,000 |
| Aug 20, 2025 | 26.70 | 26.70 | 26.42 | 26.55 | 26.55 | -0.38% | 9,600 |
| Aug 19, 2025 | 26.77 | 26.82 | 26.61 | 26.65 | 26.65 | -0.19% | 37,100 |
| Aug 18, 2025 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | 0.11% | 5,800 |
| Aug 15, 2025 | 26.73 | 26.73 | 26.63 | 26.67 | 26.67 | 0.00% | 13,747 |
| Aug 14, 2025 | 26.61 | 26.67 | 26.59 | 26.67 | 26.67 | -0.41% | 10,809 |
| Aug 13, 2025 | 26.63 | 26.78 | 26.59 | 26.78 | 26.78 | 0.98% | 89,734 |
| Aug 12, 2025 | 26.40 | 26.52 | 26.36 | 26.52 | 26.52 | 1.14% | 7,800 |