Advertisement
Advertisement
Charge Enterprises, Inc. (CRGE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.1800 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 303,469 |
| Mar 30, 2023 | 1.2300 | 1.2350 | 1.1800 | 1.1900 | 1.1900 | 206,700 |
| Mar 29, 2023 | 1.1900 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 292,200 |
| Mar 28, 2023 | 1.1200 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 239,600 |
| Mar 27, 2023 | 1.1500 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 184,700 |
| Mar 24, 2023 | 1.0800 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 293,700 |
| Mar 23, 2023 | 1.1400 | 1.1600 | 1.0700 | 1.0900 | 1.0900 | 269,200 |
| Mar 22, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1050 | 1.1050 | 167,300 |
| Mar 21, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 266,600 |
| Mar 20, 2023 | 1.1900 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 243,400 |
| Mar 17, 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 666,900 |
| Mar 16, 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 307,800 |
| Mar 15, 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1900 | 1.1900 | 288,100 |
| Mar 14, 2023 | 1.1400 | 1.2300 | 1.1100 | 1.2000 | 1.2000 | 550,200 |
| Mar 13, 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 335,500 |
| Mar 10, 2023 | 1.1200 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 339,800 |
| Mar 09, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 212,400 |
| Mar 08, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 173,900 |
| Mar 07, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 241,700 |
| Mar 06, 2023 | 1.1800 | 1.1850 | 1.1100 | 1.1200 | 1.1200 | 357,400 |
| Mar 03, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 175,400 |
| Mar 02, 2023 | 1.1200 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 233,900 |
| Mar 01, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 228,700 |
| Feb 28, 2023 | 1.1600 | 1.1700 | 1.1250 | 1.1300 | 1.1300 | 245,100 |
| Feb 27, 2023 | 1.1800 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 378,600 |
| Feb 24, 2023 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 294,200 |
| Feb 23, 2023 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 239,200 |
| Feb 22, 2023 | 1.2100 | 1.2170 | 1.1300 | 1.1800 | 1.1800 | 278,000 |
| Feb 21, 2023 | 1.2000 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 409,300 |
| Feb 17, 2023 | 1.3600 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 376,900 |
| Feb 16, 2023 | 1.4000 | 1.5000 | 1.2800 | 1.3200 | 1.3200 | 503,200 |
| Feb 15, 2023 | 1.4800 | 1.5300 | 1.4010 | 1.4500 | 1.4500 | 408,600 |
| Feb 14, 2023 | 1.3300 | 1.5450 | 1.3300 | 1.4400 | 1.4400 | 619,300 |
| Feb 13, 2023 | 1.3600 | 1.4100 | 1.2500 | 1.3700 | 1.3700 | 527,100 |
| Feb 10, 2023 | 1.1600 | 1.3700 | 1.1000 | 1.3400 | 1.3400 | 878,700 |
| Feb 09, 2023 | 1.2500 | 1.2900 | 1.1200 | 1.1300 | 1.1300 | 875,600 |
| Feb 08, 2023 | 1.2900 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 318,300 |
| Feb 07, 2023 | 1.4200 | 1.4440 | 1.2900 | 1.3300 | 1.3300 | 471,500 |
| Feb 06, 2023 | 1.5800 | 1.6000 | 1.4300 | 1.4400 | 1.4400 | 333,000 |
| Feb 03, 2023 | 1.5300 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 387,700 |
| Feb 02, 2023 | 1.4300 | 1.5800 | 1.3950 | 1.5800 | 1.5800 | 505,600 |
| Feb 01, 2023 | 1.3600 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 357,600 |
| Jan 31, 2023 | 1.2500 | 1.3600 | 1.2400 | 1.3400 | 1.3400 | 294,700 |
| Jan 30, 2023 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 243,200 |
| Jan 27, 2023 | 1.2700 | 1.3600 | 1.2000 | 1.3300 | 1.3300 | 406,400 |
| Jan 26, 2023 | 1.3400 | 1.3600 | 1.2300 | 1.2700 | 1.2700 | 257,300 |
| Jan 25, 2023 | 1.4300 | 1.4650 | 1.3000 | 1.3400 | 1.3400 | 304,400 |
| Jan 24, 2023 | 1.4700 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 285,100 |
| Jan 23, 2023 | 1.4400 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 275,300 |
| Jan 20, 2023 | 1.4400 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 328,500 |
| Jan 19, 2023 | 1.4400 | 1.4800 | 1.3400 | 1.4000 | 1.4000 | 259,600 |
| Jan 18, 2023 | 1.5300 | 1.5590 | 1.4500 | 1.4600 | 1.4600 | 320,000 |
| Jan 17, 2023 | 1.5300 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 222,700 |
| Jan 13, 2023 | 1.4800 | 1.5400 | 1.4410 | 1.5100 | 1.5100 | 291,400 |
| Jan 12, 2023 | 1.5000 | 1.5900 | 1.3700 | 1.5400 | 1.5400 | 336,000 |
| Jan 11, 2023 | 1.3900 | 1.7000 | 1.3400 | 1.4400 | 1.4400 | 1,006,700 |
| Jan 10, 2023 | 1.4100 | 1.4300 | 1.3000 | 1.3900 | 1.3900 | 291,600 |
| Jan 09, 2023 | 1.2800 | 1.4700 | 1.2800 | 1.3600 | 1.3600 | 459,300 |
| Jan 06, 2023 | 1.1400 | 1.2450 | 1.1000 | 1.2300 | 1.2300 | 384,500 |
| Jan 05, 2023 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 337,200 |
| Jan 04, 2023 | 1.2300 | 1.2300 | 1.1200 | 1.1600 | 1.1600 | 326,200 |
| Jan 03, 2023 | 1.2900 | 1.3000 | 1.1200 | 1.1600 | 1.1600 | 612,100 |
| Dec 30, 2022 | 1.2800 | 1.2900 | 1.1780 | 1.2400 | 1.2400 | 362,300 |
| Dec 29, 2022 | 1.2400 | 1.3000 | 1.2190 | 1.2800 | 1.2800 | 387,000 |
| Dec 28, 2022 | 1.2700 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 294,000 |
| Dec 27, 2022 | 1.4000 | 1.4050 | 1.2200 | 1.2700 | 1.2700 | 498,800 |
| Dec 23, 2022 | 1.4100 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 188,100 |
| Dec 22, 2022 | 1.5600 | 1.5700 | 1.3700 | 1.4400 | 1.4400 | 540,800 |
| Dec 21, 2022 | 1.5600 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 417,900 |
| Dec 20, 2022 | 1.5200 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 345,800 |
| Dec 19, 2022 | 1.6900 | 1.6900 | 1.5300 | 1.5300 | 1.5300 | 375,900 |
| Dec 16, 2022 | 1.6400 | 1.7300 | 1.5850 | 1.6500 | 1.6500 | 855,500 |
| Dec 15, 2022 | 1.6900 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 311,700 |
| Dec 14, 2022 | 1.7700 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 309,100 |
| Dec 13, 2022 | 1.7800 | 1.9550 | 1.7600 | 1.7800 | 1.7800 | 472,300 |
| Dec 12, 2022 | 1.8600 | 1.8850 | 1.6900 | 1.7200 | 1.7200 | 484,200 |
| Dec 09, 2022 | 1.8700 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 281,000 |
| Dec 08, 2022 | 1.7900 | 1.9400 | 1.7500 | 1.8700 | 1.8700 | 297,800 |
| Dec 07, 2022 | 1.8700 | 1.9200 | 1.7800 | 1.7800 | 1.7800 | 246,300 |
| Dec 06, 2022 | 1.8900 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 237,400 |
| Dec 05, 2022 | 2.0500 | 2.0700 | 1.8800 | 1.8800 | 1.8800 | 387,900 |
| Dec 02, 2022 | 2.0200 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 330,900 |
| Dec 01, 2022 | 2.1200 | 2.2300 | 2.0600 | 2.0900 | 2.0900 | 316,100 |
| Nov 30, 2022 | 2.0500 | 2.1700 | 1.9800 | 2.1200 | 2.1200 | 2,457,800 |
| Nov 29, 2022 | 1.9700 | 2.0750 | 1.9700 | 2.0600 | 2.0600 | 325,200 |
| Nov 28, 2022 | 2.2200 | 2.2900 | 1.9600 | 1.9900 | 1.9900 | 730,800 |
| Nov 25, 2022 | 2.3200 | 2.4000 | 2.2500 | 2.2800 | 2.2800 | 149,300 |
| Nov 23, 2022 | 2.4100 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 441,200 |
| Nov 22, 2022 | 2.2900 | 2.4150 | 2.2000 | 2.3900 | 2.3900 | 427,400 |
| Nov 21, 2022 | 2.3400 | 2.4400 | 2.2300 | 2.2800 | 2.2800 | 448,900 |
| Nov 18, 2022 | 2.4800 | 2.4800 | 2.2800 | 2.3700 | 2.3700 | 402,100 |
| Nov 17, 2022 | 2.3600 | 2.4100 | 2.1700 | 2.3600 | 2.3600 | 489,900 |
| Nov 16, 2022 | 2.7200 | 2.7200 | 2.3600 | 2.4700 | 2.4700 | 499,100 |
| Nov 15, 2022 | 2.9800 | 2.9800 | 2.7000 | 2.7600 | 2.7600 | 395,600 |
| Nov 14, 2022 | 2.8500 | 3.0000 | 2.4300 | 2.8600 | 2.8600 | 909,700 |
| Nov 11, 2022 | 2.3000 | 2.8000 | 2.2300 | 2.7800 | 2.7800 | 1,562,000 |
| Nov 10, 2022 | 2.1000 | 2.3600 | 2.0900 | 2.2500 | 2.2500 | 1,558,200 |
| Nov 09, 2022 | 2.0400 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 1,639,100 |
| Nov 08, 2022 | 2.1200 | 2.1300 | 2.0050 | 2.0100 | 2.0100 | 419,800 |
| Nov 07, 2022 | 2.1100 | 2.1330 | 2.0050 | 2.1000 | 2.1000 | 427,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
