Change Agents Corporation (CHGA)
NASDAQ: CHGA · Real-Time Price · USD
1.910
-0.100 (-4.98%)
Oct 9, 2026, 9:44 AM EDT - Market open
Change Agents Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.01 | 2.01 | 1.93 | 1.91 | 1.91 | -4.98% | 6,313 |
| Oct 8, 2026 | 2.17 | 2.32 | 1.84 | 2.01 | 2.01 | -11.45% | 216,785 |
| Oct 7, 2026 | 2.31 | 2.35 | 2.20 | 2.27 | 2.27 | -4.22% | 46,030 |
| Oct 6, 2026 | 2.30 | 2.38 | 2.17 | 2.37 | 2.37 | 3.49% | 45,175 |
| Oct 5, 2026 | 2.44 | 2.44 | 2.11 | 2.29 | 2.29 | -8.76% | 100,296 |
| Oct 2, 2026 | 2.40 | 2.54 | 2.25 | 2.51 | 2.51 | 1.62% | 111,927 |
| Oct 1, 2026 | 2.20 | 2.51 | 2.20 | 2.47 | 2.47 | 2.92% | 404,291 |
| Sep 30, 2026 | 2.03 | 3.62 | 1.88 | 2.40 | 2.40 | 22.45% | 32,296,726 |
| Sep 29, 2026 | 1.97 | 2.01 | 1.90 | 1.96 | 1.96 | -1.01% | 33,207 |
| Sep 28, 2026 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | -5.71% | 88,566 |
| Sep 25, 2026 | 2.14 | 2.17 | 2.00 | 2.10 | 2.10 | 1.94% | 44,646 |
| Sep 24, 2026 | 2.25 | 2.40 | 2.05 | 2.06 | 2.06 | -7.21% | 81,507 |
| Sep 23, 2026 | 2.10 | 2.23 | 2.00 | 2.22 | 2.22 | 7.25% | 47,832 |
| Sep 22, 2026 | 2.09 | 2.20 | 2.05 | 2.07 | 2.07 | 0.49% | 52,679 |
| Sep 21, 2026 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | -0.48% | 35,663 |
| Sep 18, 2026 | 2.05 | 2.16 | 2.00 | 2.07 | 2.07 | 1.72% | 54,776 |
| Sep 17, 2026 | 2.02 | 2.21 | 1.97 | 2.04 | 2.04 | 9.41% | 118,489 |
| Sep 16, 2026 | 1.91 | 2.02 | 1.80 | 1.86 | 1.86 | -6.06% | 88,861 |
| Sep 15, 2026 | 2.09 | 2.14 | 1.93 | 1.98 | 1.98 | -8.12% | 50,786 |
| Sep 14, 2026 | 2.10 | 2.22 | 2.01 | 2.16 | 2.16 | -3.36% | 46,348 |
| Sep 11, 2026 | 2.21 | 2.38 | 2.17 | 2.23 | 2.23 | -0.89% | 21,826 |
| Sep 10, 2026 | 2.25 | 2.34 | 2.15 | 2.25 | 2.25 | -1.96% | 25,708 |
| Sep 9, 2026 | 2.37 | 2.40 | 2.29 | 2.30 | 2.30 | -5.17% | 13,518 |
| Sep 8, 2026 | 2.42 | 2.51 | 2.38 | 2.42 | 2.42 | - | 30,147 |
| Sep 4, 2026 | 2.39 | 2.44 | 2.29 | 2.42 | 2.42 | -0.41% | 35,200 |
| Sep 3, 2026 | 2.43 | 2.57 | 2.35 | 2.43 | 2.43 | -0.82% | 53,010 |
| Sep 2, 2026 | 2.61 | 2.64 | 2.42 | 2.45 | 2.45 | -2.00% | 46,539 |
| Sep 1, 2026 | 2.66 | 2.67 | 2.43 | 2.50 | 2.50 | -13.49% | 163,320 |
| Aug 31, 2026 | 2.80 | 3.02 | 2.35 | 2.89 | 2.89 | 1.33% | 254,261 |
| Aug 28, 2026 | 2.74 | 4.72 | 2.64 | 2.85 | 2.85 | 9.10% | 7,503,819 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.46 | 2.61 | 2.61 | -27.02% | 162,402 |
| Aug 26, 2026 | 3.60 | 3.74 | 3.40 | 3.58 | 3.58 | 1.19% | 1,434 |
| Aug 25, 2026 | 3.60 | 3.70 | 3.36 | 3.54 | 3.54 | 1.49% | 15,561 |
| Aug 24, 2026 | 3.26 | 3.56 | 3.20 | 3.49 | 3.49 | 2.89% | 11,709 |
| Aug 21, 2026 | 3.60 | 3.60 | 2.82 | 3.39 | 3.39 | -3.20% | 11,122 |
| Aug 20, 2026 | 3.58 | 3.73 | 3.42 | 3.50 | 3.50 | -2.83% | 11,121 |
| Aug 19, 2026 | 3.64 | 3.81 | 3.42 | 3.60 | 3.60 | 2.85% | 11,147 |
| Aug 18, 2026 | 3.74 | 3.74 | 3.29 | 3.50 | 3.50 | -10.15% | 26,670 |
| Aug 17, 2026 | 4.30 | 4.60 | 3.88 | 3.90 | 3.90 | -8.41% | 29,624 |
| Aug 14, 2026 | 4.34 | 4.59 | 4.06 | 4.26 | 4.26 | -4.91% | 9,246 |
| Aug 13, 2026 | 4.53 | 4.60 | 4.01 | 4.48 | 4.48 | -2.65% | 21,177 |
| Aug 12, 2026 | 4.58 | 4.84 | 4.30 | 4.60 | 4.60 | 6.88% | 32,347 |
| Aug 11, 2026 | 4.46 | 4.60 | 4.30 | 4.30 | 4.30 | -2.05% | 25,466 |
| Aug 10, 2026 | 3.80 | 4.51 | 3.80 | 4.39 | 4.39 | 13.25% | 27,145 |
| Aug 7, 2026 | 4.05 | 4.10 | 3.85 | 3.88 | 3.88 | -4.90% | 10,425 |
| Aug 6, 2026 | 3.95 | 4.23 | 3.95 | 4.08 | 4.08 | 1.29% | 2,403 |
| Aug 5, 2026 | 4.00 | 4.16 | 3.92 | 4.03 | 4.03 | 0.20% | 12,090 |
| Aug 4, 2026 | 3.99 | 4.40 | 3.90 | 4.02 | 4.02 | 5.46% | 30,258 |
| Aug 3, 2026 | 3.98 | 4.00 | 3.80 | 3.81 | 3.81 | -0.52% | 5,178 |
| Jul 31, 2026 | 3.80 | 4.12 | 3.62 | 3.83 | 3.83 | -0.88% | 14,167 |