Change Agents Corporation (CHGA)

NASDAQ: CHGA · Real-Time Price · USD

0.1933

+0.0061 (3.26%)

At close: Jul 30, 2026, 4:00 PM EDT

0.1930

-0.0003 (-0.16%)

Pre-market: Jul 31, 2026, 4:10 AM EDT

Change Agents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.18	0.22	0.18	0.19	0.19	3.26%	489,141
Jul 29, 2026	0.23	0.23	0.18	0.19	0.19	-17.89%	488,556
Jul 28, 2026	0.22	0.23	0.21	0.23	0.23	-0.04%	270,619
Jul 27, 2026	0.23	0.24	0.21	0.23	0.23	-3.14%	217,468
Jul 24, 2026	0.24	0.24	0.22	0.24	0.24	-5.72%	433,425
Jul 23, 2026	0.26	0.26	0.24	0.25	0.25	-7.75%	888,314
Jul 22, 2026	0.28	0.29	0.26	0.27	0.27	-3.97%	778,900
Jul 21, 2026	0.28	0.31	0.26	0.28	0.28	-1.47%	9,395,605
Jul 20, 2026	0.29	0.30	0.25	0.29	0.29	-1.31%	508,080
Jul 17, 2026	0.30	0.33	0.28	0.29	0.29	-5.84%	1,137,225
Jul 16, 2026	0.26	0.33	0.26	0.31	0.31	12.94%	1,535,004
Jul 15, 2026	0.26	0.30	0.25	0.27	0.27	6.44%	3,192,395
Jul 14, 2026	0.25	0.27	0.22	0.26	0.26	-2.70%	19,092,752
Jul 13, 2026	0.26	0.28	0.26	0.26	0.26	-5.19%	24,855,683
Jul 10, 2026	0.28	0.28	0.27	0.28	0.28	-1.73%	88,488
Jul 9, 2026	0.29	0.29	0.27	0.28	0.28	-1.87%	117,476
Jul 8, 2026	0.28	0.29	0.27	0.29	0.29	4.65%	156,920
Jul 7, 2026	0.29	0.30	0.28	0.28	0.28	-6.46%	286,247
Jul 6, 2026	0.29	0.30	0.29	0.29	0.29	4.33%	315,828
Jul 2, 2026	0.29	0.30	0.28	0.28	0.28	-3.09%	293,532
Jul 1, 2026	0.29	0.30	0.28	0.29	0.29	-	273,248
Jun 30, 2026	0.29	0.30	0.28	0.29	0.29	3.93%	406,490
Jun 29, 2026	0.28	0.30	0.28	0.28	0.28	-0.71%	178,392
Jun 26, 2026	0.29	0.31	0.28	0.28	0.28	-6.00%	737,985
Jun 25, 2026	0.32	0.33	0.29	0.30	0.30	-7.12%	542,436
Jun 24, 2026	0.35	0.35	0.31	0.32	0.32	-9.30%	299,045
Jun 23, 2026	0.34	0.36	0.33	0.36	0.36	-1.90%	340,265
Jun 22, 2026	0.34	0.36	0.33	0.36	0.36	6.76%	350,842
Jun 18, 2026	0.36	0.36	0.33	0.34	0.34	-5.42%	560,516
Jun 17, 2026	0.30	0.39	0.30	0.36	0.36	15.59%	2,924,047
Jun 16, 2026	0.31	0.33	0.29	0.31	0.31	-7.44%	13,621,561
Jun 15, 2026	0.35	0.38	0.34	0.34	0.34	1.51%	536,943
Jun 12, 2026	0.35	0.35	0.33	0.33	0.33	-0.60%	101,389
Jun 11, 2026	0.35	0.36	0.31	0.33	0.33	-4.31%	369,173
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	-2.52%	206,478
Jun 9, 2026	0.34	0.37	0.34	0.36	0.36	4.69%	326,741
Jun 8, 2026	0.36	0.38	0.34	0.34	0.34	-4.51%	188,725
Jun 5, 2026	0.35	0.37	0.35	0.36	0.36	1.45%	116,876
Jun 4, 2026	0.38	0.38	0.35	0.35	0.35	-5.50%	145,518
Jun 3, 2026	0.38	0.39	0.37	0.37	0.37	1.06%	602,696
Jun 2, 2026	0.35	0.37	0.35	0.37	0.37	7.15%	339,248
Jun 1, 2026	0.39	0.39	0.34	0.34	0.34	-3.64%	125,555
May 29, 2026	0.34	0.38	0.34	0.36	0.36	4.39%	268,052
May 28, 2026	0.34	0.38	0.34	0.34	0.34	-2.84%	64,775
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.22%	85,237
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-6.37%	150,063
May 22, 2026	0.36	0.39	0.33	0.38	0.38	13.09%	229,011
May 21, 2026	0.31	0.35	0.31	0.34	0.34	7.12%	309,929
May 20, 2026	0.32	0.32	0.29	0.32	0.32	6.87%	105,165
May 19, 2026	0.35	0.35	0.28	0.30	0.30	-7.39%	196,300