CHAR Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	15,312
Mar 31, 2026	0.26	0.27	0.24	0.26	0.26	-1.89%	42,469
Mar 30, 2026	0.27	0.27	0.26	0.27	0.27	-	60,391
Mar 27, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	140,033
Mar 26, 2026	0.25	0.27	0.25	0.26	0.26	-	177,134
Mar 25, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	165,606
Mar 24, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	152,592
Mar 23, 2026	0.25	0.25	0.24	0.25	0.25	-	38,340
Mar 20, 2026	0.24	0.25	0.23	0.25	0.25	2.08%	61,209
Mar 19, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	12,037
Mar 18, 2026	0.25	0.25	0.24	0.25	0.25	-	105,490
Mar 17, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	30,838
Mar 16, 2026	0.24	0.25	0.24	0.24	0.24	-5.88%	167,468
Mar 13, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	117,724
Mar 12, 2026	0.25	0.25	0.24	0.25	0.25	-	92,379
Mar 11, 2026	0.25	0.25	0.23	0.25	0.25	-	49,916