CHAR Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.25	0.27	0.25	0.26	-	-5.45%	99,470
Jun 11, 2026	0.27	0.28	0.27	0.28	0.28	10.00%	8,043
Jun 10, 2026	0.27	0.27	0.24	0.25	0.25	-9.09%	311,777
Jun 9, 2026	0.28	0.28	0.26	0.28	0.28	-1.79%	77,002
Jun 8, 2026	0.30	0.30	0.28	0.28	0.28	1.82%	26,546
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-	18,571
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	27,120
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-	95,223
Jun 2, 2026	0.29	0.29	0.27	0.28	0.28	3.70%	77,486
Jun 1, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	227,463
May 29, 2026	0.28	0.29	0.26	0.29	0.29	-	160,330
May 28, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	34,765
May 27, 2026	0.28	0.31	0.28	0.31	0.31	5.17%	40,231
May 26, 2026	0.30	0.30	0.29	0.29	0.29	-	42,755
May 25, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	74,873
May 22, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	12,361
May 21, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	123,562
May 20, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	106,810
May 19, 2026	0.31	0.31	0.30	0.31	0.31	-	519,437
May 15, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	241,901
May 14, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	107,969
May 13, 2026	0.33	0.33	0.28	0.28	0.28	-15.15%	244,342
May 12, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	64,545
May 11, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	83,597
May 8, 2026	0.34	0.34	0.33	0.33	0.33	-	417,581
May 7, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	590,126
May 6, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	83,592
May 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	97,647
May 4, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	173,572
May 1, 2026	0.30	0.31	0.28	0.30	0.30	1.69%	67,403
Apr 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	20,037
Apr 29, 2026	0.31	0.31	0.30	0.30	0.30	-	20,326
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	28,586
Apr 27, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	48,581
Apr 24, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	115,518
Apr 23, 2026	0.31	0.31	0.29	0.31	0.31	-2.40%	75,527
Apr 22, 2026	0.32	0.32	0.30	0.31	0.31	-0.79%	203,237
Apr 21, 2026	0.32	0.32	0.31	0.32	0.32	-	172,878
Apr 20, 2026	0.28	0.32	0.28	0.32	0.32	14.55%	1,000,028
Apr 17, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	401,079
Apr 16, 2026	0.27	0.27	0.27	0.27	0.27	-	196,634
Apr 15, 2026	0.27	0.27	0.26	0.27	0.27	-	130,545
Apr 14, 2026	0.26	0.27	0.26	0.27	0.27	-	110,089
Apr 13, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	6,834
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	56,800
Apr 9, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	52,029
Apr 8, 2026	0.27	0.27	0.27	0.27	0.27	-	45,931
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	22,694
Apr 6, 2026	0.28	0.28	0.27	0.27	0.27	-	107,170
Apr 2, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	127,365