Skip to main content
logo
Charlie's Holdings, Inc. (CHUC)
OTCMKTS · Delayed Price · Currency is USD
0.0940
+0.0020 (2.17%)
Aug 4, 2025, 12:59 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20250.090.090.090.090.092.17%231
Aug 1, 20250.100.100.090.090.09-8.00%42,487
Jul 31, 20250.100.100.100.100.102.11%117,507
Jul 30, 20250.100.100.100.100.103.08%580
Jul 29, 20250.100.100.100.100.10-115
Jul 28, 20250.100.100.090.100.10-4.90%172,272
Jul 25, 20250.100.100.100.100.10-3,892
Jul 24, 20250.100.100.090.100.108.71%18,985
Jul 23, 20250.090.100.090.090.091.10%27,771
Jul 22, 20250.090.100.090.090.09-1.20%10,096
Jul 21, 20250.090.100.090.090.09-4.49%63,709
Jul 18, 20250.090.100.090.100.102.82%138,825
Jul 17, 20250.090.100.090.090.09-3.56%12,591
Jul 16, 20250.100.100.100.100.102.79%1,510
Jul 15, 20250.090.100.090.090.091.82%92,400
Jul 14, 20250.090.100.090.090.091.53%187,079
Jul 11, 20250.100.100.090.090.09-6.03%40,500
Jul 10, 20250.100.100.090.100.101.08%30,540
Jul 9, 20250.100.100.090.100.10-1.74%22,127
Jul 8, 20250.100.100.090.100.102.04%127,904
Jul 7, 20250.100.100.100.100.10-3.23%51,504
Jul 3, 20250.090.100.090.100.10-5.09%15,021
Jul 2, 20250.100.100.100.100.103.11%3,398
Jul 1, 20250.100.100.100.100.102.37%24,290
Jun 30, 20250.100.100.090.100.10-0.50%70,456
Jun 27, 20250.090.100.090.100.10-68,677
Jun 26, 20250.100.100.100.100.100.40%12,541
Jun 25, 20250.100.100.100.100.10-4.71%6,507
Jun 24, 20250.100.100.090.100.1010.58%81,019
Jun 23, 20250.100.100.090.090.094.38%56,754
Jun 20, 20250.100.100.090.090.09-9.45%37,692
Jun 18, 20250.080.100.080.100.1017.75%303,316
Jun 17, 20250.110.110.080.080.08-21.03%678,603
Jun 16, 20250.110.110.100.110.116.79%47,853
Jun 13, 20250.110.110.100.100.10-7.90%21,732
Jun 12, 20250.100.110.100.110.110.74%30,371
Jun 11, 20250.100.110.100.110.115.05%12,841
Jun 10, 20250.110.110.100.100.101.89%34,406
Jun 9, 20250.110.110.100.100.10-5.48%3,721
Jun 6, 20250.110.110.110.110.111.28%18,520
Jun 5, 20250.110.110.100.110.11-1.36%36,109
Jun 4, 20250.110.110.100.110.116.37%154,144
Jun 3, 20250.090.110.090.100.10-2.72%13,928
Jun 2, 20250.110.110.090.100.10-5.18%53,375
May 30, 20250.090.110.090.110.1125.32%37,239
May 29, 20250.090.100.090.090.09-7.75%22,641
May 28, 20250.080.100.080.090.09-2.28%64,825
May 27, 20250.090.100.090.100.100.10%37,583
May 23, 20250.100.100.080.100.1015.40%53,000
May 22, 20250.090.090.080.080.08-1.82%29,900