Charah Solutions, Inc. (CHRB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
23.00
+0.25 (1.10%)
At close: Dec 8, 2025
Charah Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 22.75 | 22.75 | 21.60 | 22.60 | 22.60 | -0.66% | 8,000 |
| Oct 9, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 401 |
| Oct 8, 2025 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | -1.09% | 2,404 |
| Oct 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.14% | 400 |
| Sep 25, 2025 | 22.60 | 22.74 | 22.60 | 22.74 | 22.74 | -0.04% | 2,302 |
| Sep 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.22% | 502 |
| Sep 18, 2025 | 22.50 | 22.75 | 22.50 | 22.70 | 22.70 | -0.22% | 1,500 |
| Sep 12, 2025 | 22.40 | 22.75 | 22.40 | 22.75 | 22.75 | 1.11% | 809 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 302 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.48 | 22.50 | 22.50 | -1.06% | 4,750 |
| Sep 3, 2025 | 22.70 | 22.75 | 22.60 | 22.74 | 22.74 | 0.40% | 2,510 |
| Aug 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | 702 |
| Aug 28, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | - | 3,503 |
| Aug 27, 2025 | 22.70 | 22.70 | 22.52 | 22.70 | 22.70 | -0.22% | 675 |
| Aug 26, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | - | 1,050 |
| Aug 25, 2025 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | - | 2,550 |
| Aug 22, 2025 | 22.75 | 22.75 | 22.50 | 22.75 | 22.75 | - | 2,650 |
| Aug 21, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | - | 700 |
| Aug 15, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | - | 1,000 |
| Aug 14, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | - | 902 |
| Aug 13, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 200 |
| Aug 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 1,475 |
| Aug 6, 2025 | 22.69 | 22.69 | 22.50 | 22.50 | 22.50 | -1.10% | 700 |
| Aug 5, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | - | 2,059 |
| Aug 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 318 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.50 | 22.75 | 22.75 | 1.11% | 5,050 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.17% | 1,000 |
| Jul 18, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 0.44% | 650 |
| Jul 9, 2025 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | -0.22% | 1,606 |