Change Agents Corporation (CHGA)
NASDAQ: CHGA · Real-Time Price · USD
2.091
+0.030 (1.48%)
Sep 22, 2026, 12:15 PM EDT - Market open
Change Agents Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | -0.48% | 31,692 |
| Sep 18, 2026 | 2.05 | 2.16 | 2.00 | 2.07 | 2.07 | 1.72% | 54,442 |
| Sep 17, 2026 | 2.02 | 2.21 | 1.97 | 2.04 | 2.04 | 9.41% | 115,315 |
| Sep 16, 2026 | 1.91 | 2.02 | 1.80 | 1.86 | 1.86 | -6.06% | 64,064 |
| Sep 15, 2026 | 2.09 | 2.14 | 1.93 | 1.98 | 1.98 | -8.12% | 44,376 |
| Sep 14, 2026 | 2.10 | 2.22 | 2.01 | 2.16 | 2.16 | -3.36% | 42,763 |
| 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% | 13,484 |
| Sep 8, 2026 | 2.42 | 2.51 | 2.38 | 2.42 | 2.42 | - | 29,454 |
| 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% | 46,407 |
| Sep 1, 2026 | 2.66 | 2.67 | 2.43 | 2.50 | 2.50 | -13.49% | 161,286 |
| Aug 31, 2026 | 2.80 | 3.02 | 2.35 | 2.89 | 2.89 | 1.33% | 253,890 |
| 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 |
| Jul 30, 2026 | 3.66 | 4.40 | 3.61 | 3.87 | 3.87 | 3.26% | 25,232 |
| Jul 29, 2026 | 4.61 | 4.66 | 3.54 | 3.74 | 3.74 | -17.89% | 28,578 |
| Jul 28, 2026 | 4.43 | 4.68 | 4.22 | 4.56 | 4.56 | -0.04% | 13,556 |
| Jul 27, 2026 | 4.57 | 4.71 | 4.23 | 4.56 | 4.56 | -3.14% | 11,689 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.42 | 4.71 | 4.71 | -5.72% | 23,407 |
| Jul 23, 2026 | 5.20 | 5.20 | 4.71 | 5.00 | 5.00 | -7.75% | 44,415 |
| Jul 22, 2026 | 5.57 | 5.74 | 5.20 | 5.42 | 5.42 | -3.97% | 38,945 |
| Jul 21, 2026 | 5.64 | 6.14 | 5.22 | 5.64 | 5.64 | -1.47% | 469,780 |
| Jul 20, 2026 | 5.81 | 5.99 | 5.04 | 5.72 | 5.72 | -1.31% | 25,404 |
| Jul 17, 2026 | 6.00 | 6.62 | 5.61 | 5.80 | 5.80 | -5.84% | 56,861 |
| Jul 16, 2026 | 5.17 | 6.56 | 5.17 | 6.16 | 6.16 | 12.94% | 76,750 |
| Jul 15, 2026 | 5.12 | 6.00 | 4.97 | 5.45 | 5.45 | 6.44% | 159,619 |
| Jul 14, 2026 | 5.10 | 5.37 | 4.32 | 5.12 | 5.12 | -2.70% | 954,637 |
| Jul 13, 2026 | 5.24 | 5.62 | 5.24 | 5.27 | 5.27 | -5.19% | 1,242,784 |