Charah Solutions Inc. (CHRA)
NYSE: CHRA
· Real-Time Price · USD
5.96
0.01 (0.17%)
At close: Jul 17, 2023, 3:30 PM
CHRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3.36% | 100 |
| Jul 14, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | 100 |
| Jul 13, 2023 | 5.95 | 5.95 | 5.71 | 5.95 | 5.95 | 0.00% | 462 |
| Jul 12, 2023 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 1,035 |
| Jul 11, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 5,140 |
| Jul 10, 2023 | 5.87 | 5.90 | 5.85 | 5.90 | 5.90 | 0.34% | 2,219 |
| Jul 7, 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.00% | 0 |
| Jul 6, 2023 | 5.88 | 5.88 | 5.84 | 5.88 | 5.88 | 0.51% | 3,400 |
| Jul 5, 2023 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.00% | 430 |
| Jul 3, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0 |
| Jun 30, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0 |
| Jun 29, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0 |
| Jun 28, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0 |
| Jun 27, 2023 | 5.94 | 6.08 | 5.81 | 5.85 | 5.85 | 1.74% | 1,300 |
| Jun 26, 2023 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -2.38% | 564 |
| Jun 23, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.51% | 185 |
| Jun 22, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 0 |
| Jun 21, 2023 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.00% | 1,040 |
| Jun 20, 2023 | 5.67 | 5.92 | 5.67 | 5.92 | 5.92 | 0.00% | 1,341 |
| Jun 16, 2023 | 5.90 | 5.92 | 5.90 | 5.92 | 5.92 | 1.20% | 15,513 |