Charah Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	19.88	19.88	19.88	19.88	19.88	4.61%	1,000
Jul 13, 2026	19.00	19.88	19.00	19.00	19.00	-	3,100
Jul 10, 2026	19.00	19.00	19.00	19.00	19.00	-5.00%	400
Jul 9, 2026	19.00	20.00	19.00	20.00	20.00	5.26%	3,100
Jul 8, 2026	19.00	19.25	19.00	19.00	19.00	-	3,409
Jul 7, 2026	19.25	19.25	19.00	19.00	19.00	-1.30%	4,600
Jul 6, 2026	19.25	19.26	19.25	19.25	19.25	-1.28%	2,200
Jul 2, 2026	19.76	19.76	19.50	19.50	19.50	-1.27%	6,300
Jul 1, 2026	20.00	20.00	19.75	19.75	19.75	-1.25%	2,000
Jun 30, 2026	20.25	20.25	20.00	20.00	20.00	-2.44%	3,800
Jun 26, 2026	20.75	20.76	20.50	20.50	20.50	-1.68%	1,580
Jun 25, 2026	21.00	21.00	20.85	20.85	20.85	0.48%	1,000
Jun 17, 2026	20.75	20.75	20.75	20.75	20.75	-	100
Jun 11, 2026	21.00	21.00	20.75	20.75	20.75	-1.19%	1,500
Jun 8, 2026	21.10	21.10	21.00	21.00	21.00	-0.47%	200
Jun 5, 2026	21.10	21.10	21.10	21.10	21.10	-	200
Jun 2, 2026	21.10	21.10	21.10	21.10	21.10	-	760
May 27, 2026	21.10	21.10	21.10	21.10	21.10	-	100
May 26, 2026	21.15	21.15	21.10	21.10	21.10	-	1,143
May 19, 2026	21.25	21.25	21.10	21.10	21.10	-0.71%	1,660
May 12, 2026	21.25	21.25	21.25	21.25	21.25	-	400
May 11, 2026	21.10	21.25	21.10	21.25	21.25	-	232
May 8, 2026	21.25	21.25	21.25	21.25	21.25	-	2,280
May 7, 2026	21.25	21.25	21.25	21.25	21.25	-	1,000
May 6, 2026	21.25	21.25	21.25	21.25	21.25	-1.16%	1,300
May 4, 2026	21.45	21.50	21.45	21.50	21.50	-	2,560
May 1, 2026	21.50	21.50	21.50	21.50	21.50	-	101
Apr 29, 2026	21.50	21.50	21.50	21.50	21.50	-	1,300
Apr 28, 2026	21.50	21.50	21.50	21.50	21.50	-	500
Apr 27, 2026	21.50	21.50	21.50	21.50	21.50	-	1,000
Apr 23, 2026	21.50	21.50	21.50	21.50	21.50	-	300
Apr 21, 2026	21.50	21.50	21.50	21.50	21.50	-	400
Apr 17, 2026	21.50	21.50	21.50	21.50	21.50	-2.18%	450
Apr 2, 2026	21.97	21.98	21.97	21.98	21.98	-0.05%	1,500
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