Charah Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.51	24.51	24.50	24.50	24.50	-	1,191
Aug 21, 2026	24.51	24.55	24.50	24.50	24.50	-	3,290
Aug 20, 2026	24.49	24.50	24.49	24.50	24.50	1.03%	787
Aug 19, 2026	24.25	24.25	24.25	24.25	24.25	-	1,000
Aug 18, 2026	24.31	24.31	24.25	24.25	24.25	-0.25%	2,600
Aug 17, 2026	24.26	24.50	24.26	24.31	24.31	0.21%	11,770
Aug 14, 2026	24.50	24.50	24.26	24.26	24.26	-0.98%	1,730
Aug 13, 2026	24.50	24.50	24.50	24.50	24.50	-	1,370
Aug 12, 2026	23.28	24.50	23.28	24.50	24.50	5.38%	11,178
Aug 11, 2026	23.01	24.00	15.00	23.25	23.25	55.00%	40,370
Aug 10, 2026	16.10	16.10	15.00	15.00	15.00	-7.12%	5,760
Aug 7, 2026	16.15	16.15	16.10	16.15	16.15	0.94%	4,200
Aug 6, 2026	16.40	16.67	15.55	16.00	16.00	-5.88%	20,375
Aug 5, 2026	16.40	17.00	16.40	17.00	17.00	3.34%	3,300
Aug 4, 2026	16.45	16.45	16.45	16.45	16.45	-	3,500
Aug 3, 2026	16.45	16.45	16.45	16.45	16.45	-	2,200
Jul 31, 2026	16.50	16.50	16.45	16.45	16.45	-	7,100
Jul 30, 2026	16.45	16.45	16.45	16.45	16.45	1.86%	1,700
Jul 29, 2026	16.10	16.15	16.10	16.15	16.15	0.62%	5,908
Jul 28, 2026	16.50	17.00	16.05	16.05	16.05	-3.60%	29,905
Jul 27, 2026	17.10	17.15	16.55	16.65	16.65	-3.48%	25,264
Jul 24, 2026	17.45	17.50	17.20	17.25	17.25	-1.15%	20,133
Jul 23, 2026	17.40	17.45	17.40	17.45	17.45	0.29%	3,800
Jul 22, 2026	17.35	17.50	17.30	17.40	17.40	0.29%	6,700
Jul 21, 2026	17.50	17.50	17.35	17.35	17.35	-0.86%	10,285
Jul 20, 2026	18.00	18.00	17.50	17.50	17.50	-4.11%	9,001
Jul 17, 2026	18.50	18.75	10.50	18.25	18.25	-2.67%	13,999
Jul 16, 2026	18.75	18.75	18.50	18.75	18.75	-5.54%	8,101
Jul 15, 2026	18.75	19.85	18.75	19.85	19.85	-0.13%	1,400
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