CHAR Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.24	0.26	0.24	0.26	0.26	6.25%	532,039
Feb 26, 2026	0.25	0.25	0.23	0.24	0.24	-4.00%	212,063
Feb 25, 2026	0.25	0.25	0.24	0.25	0.25	-	198,693
Feb 24, 2026	0.25	0.25	0.24	0.25	0.25	4.17%	128,560
Feb 23, 2026	0.26	0.27	0.24	0.24	0.24	-5.88%	285,647
Feb 20, 2026	0.28	0.28	0.25	0.26	0.26	-5.56%	225,154
Feb 19, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	21,071
Feb 18, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	62,969
Feb 17, 2026	0.27	0.28	0.26	0.28	0.28	-	82,640
Feb 13, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	84,833
Feb 12, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	25,606
Feb 11, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	101,938
Feb 10, 2026	0.27	0.28	0.26	0.28	0.28	3.77%	108,801
Feb 9, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	73,900
Feb 6, 2026	0.26	0.27	0.26	0.26	0.26	-	381,853
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	173,340
Feb 4, 2026	0.27	0.29	0.27	0.28	0.28	-3.51%	55,777
Feb 3, 2026	0.28	0.29	0.28	0.29	0.29	-	52,839
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	5.56%	35,261
Jan 30, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	228,303
Jan 29, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	566,320
Jan 28, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	78,725
Jan 27, 2026	0.31	0.31	0.28	0.30	0.30	-1.67%	57,791
Jan 26, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	280,350
Jan 23, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	286,072
Jan 22, 2026	0.29	0.30	0.27	0.30	0.30	5.36%	106,285
Jan 21, 2026	0.29	0.29	0.28	0.28	0.28	-	141,036
Jan 20, 2026	0.27	0.29	0.27	0.28	0.28	-	59,357
Jan 19, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	81,183
Jan 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	116,403
Jan 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	111,109
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	7.02%	220,772
Jan 13, 2026	0.29	0.30	0.28	0.29	0.29	-3.39%	64,210
Jan 12, 2026	0.33	0.33	0.29	0.30	0.30	-10.61%	190,500
Jan 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	74,655
Jan 8, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	261,153
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	45,372
Jan 6, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	22,943
Jan 5, 2026	0.32	0.35	0.30	0.35	0.35	7.81%	252,691
Jan 2, 2026	0.32	0.32	0.31	0.32	0.32	-	66,298
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	61,051
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	9,587
Dec 29, 2025	0.29	0.32	0.29	0.32	0.32	12.50%	85,681
Dec 24, 2025	0.30	0.30	0.28	0.28	0.28	-	10,250
Dec 23, 2025	0.30	0.30	0.26	0.28	0.28	-1.75%	130,732
Dec 22, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	29,200
Dec 19, 2025	0.30	0.30	0.29	0.30	0.30	-	37,942
Dec 18, 2025	0.31	0.31	0.28	0.30	0.30	-1.64%	66,667
Dec 17, 2025	0.31	0.31	0.30	0.31	0.31	-	59,293
Dec 16, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	145,765