Charah Solutions, Inc. (CHRB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
21.99
0.00 (0.00%)
At close: Mar 23, 2026
Charah Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.45 | 21.99 | 21.30 | 21.99 | 21.99 | -0.05% | 1,000 |
| Mar 20, 2026 | 21.45 | 22.00 | 21.45 | 22.00 | 22.00 | 0.05% | 498 |
| Mar 19, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% | 700 |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% | 240 |
| Mar 13, 2026 | 21.25 | 21.85 | 21.25 | 21.85 | 21.85 | 0.92% | 1,030 |
| Mar 12, 2026 | 20.50 | 21.65 | 20.50 | 21.65 | 21.65 | 4.34% | 400 |
| Mar 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 333 |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.11% | 190 |
| Feb 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | 165 |
| Feb 6, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 2.27% | 400 |
| Feb 5, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | -2.22% | 1,441 |
| Feb 4, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 2.27% | 1,500 |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 748 |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 550 |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.74% | 2,000 |
| Jan 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.29% | 400 |
| Jan 21, 2026 | 22.00 | 22.25 | 22.00 | 22.10 | 22.10 | 0.45% | 1,400 |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Jan 16, 2026 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -2.22% | 2,550 |
| Jan 13, 2026 | 22.90 | 22.90 | 22.50 | 22.50 | 22.50 | - | 7,000 |
| Jan 12, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | -2.17% | 5,000 |
| Jan 8, 2026 | 22.65 | 23.00 | 22.65 | 23.00 | 23.00 | 0.44% | 2,607 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 300 |
| Dec 31, 2025 | 22.65 | 22.90 | 22.65 | 22.90 | 22.90 | - | 710 |
| Dec 22, 2025 | 22.65 | 22.90 | 22.65 | 22.90 | 22.90 | - | 1,000 |
| Dec 18, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% | 600 |
| Dec 15, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.04% | 500 |
| Dec 12, 2025 | 22.65 | 22.96 | 22.65 | 22.96 | 22.96 | -0.13% | 1,000 |
| Dec 9, 2025 | 22.99 | 22.99 | 22.93 | 22.99 | 22.99 | -0.04% | 1,125 |
| Dec 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.10% | 300 |
| Dec 5, 2025 | 22.65 | 22.75 | 22.65 | 22.75 | 22.75 | - | 4,152 |
| Dec 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 348 |
| Dec 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | 2,055 |
| Dec 1, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | 1.10% | 1,825 |
| Nov 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.31% | 2,000 |
| Nov 26, 2025 | 22.75 | 22.75 | 22.55 | 22.68 | 22.68 | -1.39% | 8,500 |
| Nov 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 2.22% | 697 |
| Nov 21, 2025 | 22.60 | 23.00 | 22.00 | 22.50 | 22.50 | -1.10% | 19,300 |
| Nov 20, 2025 | 22.60 | 22.75 | 22.40 | 22.75 | 22.75 | 0.04% | 12,524 |
| Nov 12, 2025 | 22.60 | 22.75 | 22.60 | 22.74 | 22.74 | -0.04% | 1,801 |
| Nov 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 650 |
| Nov 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 500 |
| Nov 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.10% | 427 |
| Oct 31, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 0.04% | 932 |
| Oct 28, 2025 | 22.50 | 22.74 | 22.50 | 22.74 | 22.74 | -0.04% | 704 |
| Oct 21, 2025 | 22.40 | 22.75 | 22.30 | 22.75 | 22.75 | - | 2,760 |
| Oct 20, 2025 | 22.20 | 22.75 | 22.20 | 22.75 | 22.75 | - | 575 |
| Oct 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | 364 |
| Oct 13, 2025 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | - | 2,700 |