Charah Solutions, Inc. (CHRB)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.75
0.00 (0.00%)
At close: Jun 17, 2026
Charah Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |