Charging Robotics Inc. (CHEV)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.250 (-5.26%)
At close: Feb 27, 2026
Charging Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -5.26% | 1,901 |
| Feb 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.26% | 851 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | 1,630 |
| Feb 24, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -1.20% | 1,600 |
| Feb 23, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -1.38% | 1,002 |
| Feb 20, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | 1,646 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,100 |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,030 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 1,000 |
| Feb 11, 2026 | 5.35 | 5.35 | 4.90 | 4.90 | 4.90 | -6.67% | 2,205 |
| Feb 10, 2026 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 3.96% | 1,200 |
| Feb 9, 2026 | 4.89 | 5.05 | 4.89 | 5.05 | 5.05 | 0.20% | 2,604 |
| Feb 5, 2026 | 3.40 | 5.04 | 3.40 | 5.04 | 5.04 | -3.08% | 1,200 |
| Feb 4, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 2,003 |
| Feb 3, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 6.93% | 5,811 |
| Feb 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 12.22% | 600 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 100 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -0.61% | 2,004 |
| Jan 28, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.61% | 1,900 |
| Jan 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | 1,600 |
| Jan 26, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 5.00% | 1,518 |
| Jan 23, 2026 | 3.36 | 5.25 | 3.36 | 5.00 | 5.00 | 25.00% | 2,458 |
| Jan 22, 2026 | 5.30 | 5.45 | 4.00 | 4.00 | 4.00 | -26.61% | 9,700 |
| Jan 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,700 |
| Jan 20, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 7.84% | 5,663 |
| Jan 16, 2026 | 4.50 | 5.50 | 4.50 | 5.10 | 5.10 | 0.99% | 2,251 |
| Jan 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | 2,750 |
| Jan 14, 2026 | 6.00 | 6.10 | 5.50 | 5.50 | 5.50 | -5.17% | 2,254 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 502 |
| Jan 12, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -4.92% | 4,302 |
| Jan 9, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -1.61% | 1,551 |
| Jan 8, 2026 | 5.40 | 6.20 | 5.20 | 6.20 | 6.20 | 12.73% | 4,937 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 2,400 |
| Jan 6, 2026 | 5.25 | 5.40 | 5.02 | 5.40 | 5.40 | 4.05% | 3,676 |
| Jan 5, 2026 | 5.19 | 5.19 | 2.33 | 5.19 | 5.19 | -1.14% | 5,771 |
| Jan 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2,600 |
| Dec 31, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 16.67% | 4,835 |
| Dec 30, 2025 | 5.23 | 5.30 | 4.50 | 4.50 | 4.50 | -10.00% | 5,297 |
| Dec 29, 2025 | 5.02 | 5.25 | 5.00 | 5.00 | 5.00 | -0.79% | 6,240 |
| Dec 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 1,500 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.04 | 5.04 | 5.04 | -2.61% | 2,211 |
| Dec 22, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 1.87% | 2,377 |
| Dec 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | 2,350 |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | 2,602 |
| Dec 17, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -3.88% | 1,907 |
| Dec 16, 2025 | 5.00 | 5.50 | 5.00 | 5.15 | 5.15 | 1.38% | 4,433 |
| Dec 15, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 1,920 |
| Dec 12, 2025 | 2.55 | 5.11 | 2.55 | 5.10 | 5.10 | - | 3,799 |
| Dec 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | 1,800 |