SurgePays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.57	0.60	0.54	0.59	0.59	4.36%	80,598
May 28, 2026	0.54	0.57	0.53	0.57	0.57	2.90%	152,353
May 27, 2026	0.51	0.56	0.50	0.55	0.55	9.00%	149,001
May 26, 2026	0.50	0.52	0.50	0.51	0.51	0.70%	79,234
May 22, 2026	0.53	0.53	0.49	0.50	0.50	-1.59%	137,292
May 21, 2026	0.49	0.55	0.49	0.51	0.51	2.00%	43,370
May 20, 2026	0.51	0.52	0.47	0.50	0.50	-4.76%	244,063
May 19, 2026	0.52	0.55	0.48	0.53	0.53	-0.70%	170,483
May 18, 2026	0.53	0.54	0.51	0.53	0.53	-0.79%	148,067
May 15, 2026	0.53	0.56	0.49	0.53	0.53	-6.87%	431,174
May 14, 2026	0.60	0.60	0.57	0.57	0.57	-4.33%	110,417
May 13, 2026	0.52	0.60	0.52	0.60	0.60	9.96%	75,082
May 12, 2026	0.56	0.60	0.52	0.54	0.54	-2.68%	85,583
May 11, 2026	0.54	0.56	0.53	0.56	0.56	0.72%	75,436
May 8, 2026	0.55	0.56	0.53	0.56	0.56	-0.52%	44,060
May 7, 2026	0.54	0.57	0.53	0.56	0.56	2.65%	38,429
May 6, 2026	0.55	0.58	0.51	0.54	0.54	-0.33%	143,915
May 5, 2026	0.58	0.58	0.53	0.55	0.55	-3.54%	249,765
May 4, 2026	0.58	0.66	0.56	0.57	0.57	-1.10%	632,126
May 1, 2026	0.61	0.61	0.51	0.57	0.57	-4.84%	788,075
Apr 30, 2026	0.64	0.72	0.57	0.60	0.60	-5.45%	1,660,703
Apr 29, 2026	0.64	0.65	0.60	0.64	0.64	3.45%	456,292
Apr 28, 2026	0.52	0.62	0.46	0.61	0.61	19.50%	773,178
Apr 27, 2026	0.58	0.59	0.50	0.51	0.51	-6.24%	472,283
Apr 24, 2026	0.65	0.67	0.54	0.55	0.55	-17.95%	879,597
Apr 23, 2026	0.72	0.77	0.62	0.67	0.67	-3.33%	2,022,863
Apr 22, 2026	0.69	0.72	0.66	0.69	0.69	-0.85%	359,815
Apr 21, 2026	0.74	0.76	0.68	0.70	0.70	-4.53%	277,514
Apr 20, 2026	0.69	0.77	0.67	0.73	0.73	10.27%	438,150
Apr 17, 2026	0.65	0.76	0.63	0.66	0.66	2.35%	1,073,597
Apr 16, 2026	0.54	0.75	0.53	0.65	0.65	17.58%	2,222,763
Apr 15, 2026	0.50	0.61	0.46	0.55	0.55	-33.60%	2,316,147
Apr 14, 2026	0.73	0.93	0.73	0.83	0.83	15.07%	1,416,749
Apr 13, 2026	0.68	0.75	0.68	0.72	0.72	7.45%	121,745
Apr 10, 2026	0.67	0.70	0.65	0.67	0.67	-0.46%	144,974
Apr 9, 2026	0.72	0.72	0.65	0.67	0.67	-4.02%	70,101
Apr 8, 2026	0.69	0.73	0.69	0.70	0.70	0.20%	35,079
Apr 7, 2026	0.69	0.73	0.69	0.70	0.70	-0.13%	23,632
Apr 6, 2026	0.74	0.77	0.68	0.70	0.70	-2.99%	117,762
Apr 2, 2026	0.74	0.74	0.71	0.72	0.72	0.32%	53,761
Apr 1, 2026	0.77	0.79	0.69	0.72	0.72	-4.10%	78,058
Mar 31, 2026	0.72	0.78	0.71	0.75	0.75	5.23%	76,374
Mar 30, 2026	0.74	0.75	0.70	0.71	0.71	-3.59%	80,479
Mar 27, 2026	0.80	0.80	0.73	0.74	0.74	-7.20%	103,469
Mar 26, 2026	0.82	0.82	0.76	0.80	0.80	-1.52%	73,235
Mar 25, 2026	0.95	0.95	0.75	0.81	0.81	-7.90%	221,983
Mar 24, 2026	0.88	0.94	0.88	0.88	0.88	-0.55%	113,643
Mar 23, 2026	0.82	0.92	0.81	0.88	0.88	5.29%	111,741
Mar 20, 2026	0.85	0.87	0.81	0.84	0.84	-1.20%	201,836
Mar 19, 2026	0.85	0.88	0.81	0.85	0.85	-0.91%	144,943