Dark

CRGE
CHARGE ENTERPRISES INC.
stock NASDAQ

Inactive

Mar 7, 2024

0.0210USD-30.921%(-0.0094)5,663,896

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-07	0.0310	0.031900	0.020600	0.0210	-30.921%	5,663,896	0.000%
2024-03-06	0.0218	0.031000	0.021800	0.0304	+44.762%	6,810,957	-30.921%
2024-03-05	0.0250	0.032500	0.020300	0.0210	-32.476%	5,690,362	0.000%
2024-03-04	0.0196	0.033000	0.016350	0.0311	+59.487%	13,868,584	-32.476%
2024-03-01	0.0146	0.024800	0.013900	0.0195	+32.653%	14,252,152	+7.692%
2024-02-29	0.0230	0.025000	0.011900	0.0147	-48.958%	30,606,807	+42.857%
2024-02-28	0.0590	0.059900	0.023000	0.0288	-52.000%	97,229,334	-27.083%
2024-02-27	0.0619	0.089900	0.059300	0.0600	+2.389%	63,897,983	-65.000%
2024-02-26	0.0540	0.093000	0.051500	0.0586	+8.720%	119,330,728	-64.164%
2024-02-23	0.0400	0.082700	0.035100	0.0539	-25.962%	66,675,989	-61.039%
2024-02-22	0.0788	0.081000	0.068000	0.0728	-9.000%	15,404,377	-71.154%
2024-02-21	0.0850	0.087000	0.078100	0.0800	-5.882%	8,675,225	-73.750%
2024-02-20	0.0926	0.094900	0.083000	0.0850	-7.306%	8,608,862	-75.294%
2024-02-16	0.1039	0.103900	0.082500	0.0917	-8.300%	9,952,697	-77.099%
2024-02-15	0.1000	0.103400	0.095100	0.1000	-3.382%	6,296,933	-79.000%
2024-02-14	0.1010	0.116900	0.101000	0.1035	-1.335%	4,483,243	-79.710%
2024-02-13	0.1011	0.107000	0.099800	0.1049	-2.146%	2,752,581	-79.981%
2024-02-12	0.1036	0.107300	0.097000	0.1072	+4.078%	5,031,192	-80.410%
2024-02-09	0.1020	0.113700	0.096200	0.1030	+1.779%	11,606,332	-79.612%
2024-02-08	0.1185	0.118600	0.095400	0.1012	-19.427%	10,930,091	-79.249%
2024-02-07	0.1325	0.133500	0.118500	0.1256	-6.617%	8,478,419	-83.280%
2024-02-06	0.1370	0.143500	0.132600	0.1345	-6.272%	7,544,147	-84.387%
2024-02-05	0.1442	0.146300	0.132500	0.1435	-0.761%	5,962,549	-85.366%
2024-02-02	0.1326	0.147800	0.127400	0.1446	+6.324%	6,760,724	-85.477%
2024-02-01	0.1356	0.141400	0.130000	0.1360	-1.091%	4,317,189	-84.559%
2024-01-31	0.1434	0.144100	0.129300	0.1375	-5.757%	7,276,634	-84.727%
2024-01-30	0.1410	0.164000	0.135100	0.1459	+1.390%	11,451,185	-85.607%
2024-01-29	0.1502	0.150200	0.132300	0.1439	-0.827%	9,254,259	-85.407%
2024-01-26	0.1380	0.149300	0.131400	0.1451	-8.281%	18,436,756	-85.527%
2024-01-25	0.1925	0.209600	0.154700	0.1582	+7.473%	93,146,598	-86.726%
2024-01-24	0.1510	0.163000	0.144400	0.1472	-6.003%	6,340,026	-85.734%
2024-01-23	0.1312	0.161100	0.131000	0.1566	+9.895%	12,732,433	-86.590%
2024-01-22	0.1673	0.169400	0.126200	0.1425	-9.062%	24,745,963	-85.263%
2024-01-19	0.1267	0.255000	0.123000	0.1567	+28.232%	223,448,455	-86.599%
2024-01-18	0.1287	0.132000	0.111500	0.1222	-5.491%	9,799,674	-82.815%
2024-01-17	0.1405	0.155000	0.122000	0.1293	-20.185%	14,750,556	-83.759%
2024-01-16	0.2269	0.226900	0.157000	0.1620	-28.634%	38,858,838	-87.037%
2024-01-12	0.1100	0.343600	0.110000	0.2270	+179.557%	461,127,379	-90.749%
2024-01-11	0.0935	0.093500	0.080000	0.0812	-9.375%	2,780,227	-74.138%
2024-01-10	0.0900	0.090700	0.089500	0.0896	+1.818%	1,373,914	-76.563%
2024-01-09	0.0979	0.097900	0.088000	0.0880	-10.569%	988,318	-76.136%
2024-01-08	0.0950	0.098400	0.086000	0.0984	+5.693%	2,404,727	-78.659%
2024-01-05	0.1035	0.105000	0.091000	0.0931	-10.994%	2,640,638	-77.444%
2024-01-04	0.1046	0.107700	0.101600	0.1046	+0.771%	1,916,091	-79.924%
2024-01-03	0.1118	0.113200	0.102100	0.1038	-7.569%	1,159,426	-79.769%
2024-01-02	0.1205	0.125000	0.112300	0.1123	-1.578%	1,192,348	-81.300%
2023-12-29	0.1072	0.116000	0.102000	0.1141	+2.240%	2,011,997	-81.595%
2023-12-28	0.1145	0.119999	0.107200	0.1116	-5.424%	2,339,488	-81.183%
2023-12-27	0.1187	0.129200	0.112500	0.1180	-3.595%	1,506,997	-82.203%
2023-12-26	0.1050	0.130000	0.105000	0.1224	+17.129%	2,574,445	-82.843%
2023-12-22	0.1155	0.123100	0.102400	0.1045	-9.051%	2,405,522	-79.904%
2023-12-21	0.1160	0.116900	0.111300	0.1149	-4.170%	1,196,758	-81.723%
2023-12-20	0.1139	0.120000	0.105000	0.1199	+1.610%	1,193,201	-82.485%
2023-12-19	0.1155	0.118000	0.100750	0.1180	+3.873%	1,798,855	-82.203%
2023-12-18	0.1257	0.125700	0.102500	0.1136	-4.937%	1,268,823	-81.514%
2023-12-15	0.1200	0.123400	0.110000	0.1195	+8.636%	2,527,232	-82.427%
2023-12-14	0.1050	0.110000	0.105000	0.1100	+5.769%	1,876,927	-80.909%
2023-12-13	0.1107	0.113500	0.095000	0.1040	-3.614%	3,333,861	-79.808%
2023-12-12	0.1170	0.120000	0.100000	0.1079	-8.248%	2,252,549	-80.538%
2023-12-11	0.1292	0.129800	0.106800	0.1176	-8.978%	1,781,261	-82.143%
2023-12-08	0.1436	0.149700	0.119600	0.1292	-12.228%	2,518,139	-83.746%
2023-12-07	0.1694	0.169500	0.144400	0.1472	-14.468%	1,251,165	-85.734%
2023-12-06	0.1570	0.174100	0.151000	0.1721	+7.294%	1,067,480	-87.798%
2023-12-05	0.1690	0.172900	0.156000	0.1604	-1.414%	1,109,786	-86.908%
2023-12-04	0.1800	0.180500	0.161000	0.1627	-7.399%	814,710	-87.093%
2023-12-01	0.1683	0.184600	0.159100	0.1757	+5.462%	743,310	-88.048%
2023-11-30	0.1881	0.188100	0.166600	0.1666	-11.004%	878,253	-87.395%
2023-11-29	0.1665	0.189500	0.160000	0.1872	+18.033%	2,457,726	-88.782%
2023-11-28	0.1773	0.190000	0.155100	0.1586	-10.598%	1,563,240	-86.759%
2023-11-27	0.1850	0.189500	0.169000	0.1774	+0.795%	1,939,569	-88.162%
2023-11-24	0.1841	0.190000	0.171000	0.1760	+1.970%	1,985,036	-88.068%
2023-11-22	0.2361	0.237900	0.168800	0.1726	-27.509%	3,207,573	-87.833%
2023-11-21	0.2770	0.314900	0.232900	0.2381	-16.632%	1,259,829	-91.180%
2023-11-20	0.2830	0.291400	0.270000	0.2856	-1.990%	393,685	-92.647%
2023-11-17	0.2900	0.295000	0.269900	0.2914	-6.871%	740,079	-92.793%
2023-11-16	0.2970	0.320000	0.297000	0.3129	-0.382%	249,554	-93.289%
2023-11-15	0.3476	0.359700	0.306900	0.3141	-6.351%	548,442	-93.314%
2023-11-14	0.3146	0.340000	0.302101	0.3354	+13.234%	419,000	-93.739%
2023-11-13	0.3380	0.356600	0.295100	0.2962	-14.885%	863,564	-92.910%
2023-11-10	0.3690	0.369000	0.340000	0.3480	-7.225%	411,979	-93.966%
2023-11-09	0.4200	0.420500	0.365000	0.3751	-6.575%	313,805	-94.401%
2023-11-08	0.3449	0.420000	0.344900	0.4015	-2.311%	364,922	-94.770%
2023-11-07	0.4025	0.420000	0.351300	0.4110	-0.940%	483,184	-94.891%
2023-11-06	0.3656	0.420000	0.350000	0.4149	+17.569%	345,641	-94.939%
2023-11-03	0.3346	0.359350	0.330000	0.3529	+5.690%	593,750	-94.049%
2023-11-02	0.2950	0.345000	0.295000	0.3339	+15.138%	536,465	-93.711%
2023-11-01	0.3080	0.315000	0.275700	0.2900	+1.683%	550,620	-92.759%
2023-10-31	0.2932	0.311900	0.275700	0.2852	-4.933%	351,445	-92.637%
2023-10-30	0.3280	0.329900	0.289600	0.3000	-4.031%	392,749	-93.000%
2023-10-27	0.3268	0.346000	0.301000	0.3126	-7.047%	305,936	-93.282%
2023-10-26	0.3543	0.354300	0.324500	0.3363	+1.021%	269,433	-93.756%
2023-10-25	0.3478	0.363000	0.327000	0.3329	-4.284%	302,933	-93.692%
2023-10-24	0.3440	0.350000	0.332400	0.3478	+1.429%	190,674	-93.962%
2023-10-23	0.3629	0.390000	0.335000	0.3429	-6.846%	669,597	-93.876%
2023-10-20	0.4054	0.405400	0.360000	0.3681	-4.340%	422,600	-94.295%
2023-10-19	0.3968	0.418900	0.384800	0.3848	-2.508%	235,176	-94.543%
2023-10-18	0.4200	0.435900	0.390000	0.3947	-5.574%	376,132	-94.680%
2023-10-17	0.4000	0.450000	0.391000	0.4180	+4.500%	226,764	-94.976%
2023-10-16	0.4100	0.431100	0.381600	0.4000	+1.678%	356,790	-94.750%
2023-10-13	0.4000	0.401000	0.372100	0.3934	-1.106%	194,145	-94.662%
2023-10-12	0.3900	0.397800	0.360500	0.3978	+1.454%	494,116	-94.721%
2023-10-11	0.4391	0.459900	0.391000	0.3921	-8.814%	529,410	-94.644%
2023-10-10	0.4515	0.460000	0.422500	0.4300	0.000%	367,188	-95.116%
2023-10-09	0.4525	0.460000	0.429000	0.4300	-4.867%	175,864	-95.116%
2023-10-06	0.4806	0.492600	0.420000	0.4520	-2.796%	239,848	-95.354%
2023-10-05	0.4391	0.475700	0.430101	0.4650	+5.562%	347,092	-95.484%
2023-10-04	0.4310	0.446300	0.415100	0.4405	+1.897%	259,631	-95.233%
2023-10-03	0.4624	0.462400	0.412500	0.4323	-8.314%	507,635	-95.142%
2023-10-02	0.4972	0.500000	0.470000	0.4715	-5.169%	278,667	-95.546%
2023-09-29	0.5119	0.525000	0.490000	0.4972	-2.030%	467,318	-95.776%
2023-09-28	0.5193	0.546000	0.501200	0.5075	-6.538%	323,657	-95.862%
2023-09-27	0.5156	0.543500	0.510000	0.5430	+5.396%	471,651	-96.133%
2023-09-26	0.5234	0.542200	0.515000	0.5152	-3.358%	206,823	-95.924%
2023-09-25	0.5700	0.570000	0.507500	0.5331	-5.629%	323,726	-96.061%
2023-09-22	0.5000	0.579900	0.494000	0.5649	+11.442%	482,046	-96.283%
2023-09-21	0.5222	0.530000	0.490000	0.5069	-4.950%	547,922	-95.857%
2023-09-20	0.5340	0.563900	0.523400	0.5333	-0.336%	229,506	-96.062%
2023-09-19	0.5575	0.567300	0.521000	0.5351	-1.636%	332,519	-96.075%
2023-09-18	0.6100	0.635500	0.540000	0.5440	-13.500%	891,639	-96.140%
2023-09-15	0.6393	0.660000	0.612600	0.6289	-2.933%	796,628	-96.661%
2023-09-14	0.6764	0.685000	0.600000	0.6479	-3.629%	631,668	-96.759%
2023-09-13	0.6800	0.704200	0.580500	0.6723	+3.019%	871,422	-96.876%
2023-09-12	0.5800	0.660000	0.562100	0.6526	+18.655%	1,162,454	-96.782%
2023-09-11	0.5000	0.578500	0.496500	0.5500	+16.304%	838,143	-96.182%
2023-09-08	0.4207	0.489900	0.419900	0.4729	+10.568%	731,908	-95.559%
2023-09-07	0.4613	0.484500	0.427700	0.4277	-6.819%	951,060	-95.090%
2023-09-06	0.4992	0.499200	0.453000	0.4590	-6.650%	496,428	-95.425%
2023-09-05	0.5400	0.540000	0.490000	0.4917	-9.096%	543,063	-95.729%
2023-09-01	0.5600	0.560000	0.470000	0.5409	-0.460%	1,567,075	-96.118%
2023-08-31	0.5900	0.590000	0.529100	0.5434	-7.522%	758,951	-96.135%
2023-08-30	0.6050	0.620000	0.570000	0.5876	-3.893%	572,142	-96.426%
2023-08-29	0.6000	0.654500	0.580000	0.6114	+5.124%	654,741	-96.565%
2023-08-28	0.6405	0.648900	0.570000	0.5816	-6.495%	781,265	-96.389%
2023-08-25	0.6979	0.700000	0.610000	0.6220	-7.233%	355,381	-96.624%
2023-08-24	0.5673	0.690000	0.567300	0.6705	+17.632%	813,595	-96.868%
2023-08-23	0.5772	0.589900	0.555100	0.5700	-0.018%	393,692	-96.316%
2023-08-22	0.6001	0.615000	0.570100	0.5701	-4.394%	380,102	-96.316%
2023-08-21	0.6415	0.641500	0.550000	0.5963	-6.065%	1,106,230	-96.478%
2023-08-18	0.6356	0.666000	0.600100	0.6348	-0.094%	554,030	-96.692%
2023-08-17	0.6304	0.656800	0.620000	0.6354	-0.031%	299,478	-96.695%
2023-08-16	0.7410	0.741000	0.600000	0.6356	-19.011%	1,529,141	-96.696%
2023-08-15	0.8300	0.857900	0.763500	0.7848	-3.003%	421,362	-97.324%
2023-08-14	0.8651	0.899990	0.804900	0.8091	-11.574%	500,861	-97.405%
2023-08-11	0.8800	0.916000	0.860000	0.9150	+2.246%	290,791	-97.705%
2023-08-10	0.8929	0.919799	0.880200	0.8949	-0.578%	258,811	-97.653%
2023-08-09	0.9122	0.927400	0.886800	0.9001	-2.163%	286,613	-97.667%
2023-08-08	0.8900	0.940000	0.890000	0.9200	+5.565%	315,853	-97.717%
2023-08-07	0.9335	0.944900	0.851200	0.8715	-6.169%	487,234	-97.590%
2023-08-04	0.9300	0.970300	0.915000	0.9288	+0.498%	234,053	-97.739%
2023-08-03	0.8890	0.930000	0.870100	0.9242	+4.773%	327,286	-97.728%
2023-08-02	0.9275	0.958800	0.860000	0.8821	-4.895%	277,609	-97.619%
2023-08-01	0.9550	0.955000	0.912500	0.9275	-2.451%	224,951	-97.736%
2023-07-31	0.9700	0.983900	0.930000	0.9508	-2.682%	322,231	-97.791%
2023-07-28	1.0000	1.000000	0.941000	0.9770	+0.267%	257,447	-97.851%
2023-07-27	1.0000	1.010000	0.958800	0.9744	-2.560%	281,342	-97.845%
2023-07-26	0.9500	1.000000	0.950000	1.0000	+3.295%	137,631	-97.900%
2023-07-25	0.9753	0.987500	0.962500	0.9681	-1.974%	338,932	-97.831%
2023-07-24	1.0200	1.020000	0.980000	0.9876	-2.218%	257,188	-97.874%
2023-07-21	0.9869	1.020000	0.950000	1.0100	+4.124%	324,068	-97.921%
2023-07-20	0.9700	0.999800	0.950000	0.9700	+0.145%	152,671	-97.835%
2023-07-19	1.0100	1.020000	0.960000	0.9686	-0.165%	329,873	-97.832%
2023-07-18	0.9721	1.000000	0.950000	0.9702	-0.195%	337,738	-97.835%
2023-07-17	0.9590	1.020000	0.947051	0.9721	+1.876%	226,444	-97.840%
2023-07-14	0.9500	0.995000	0.940100	0.9542	-0.188%	207,395	-97.799%
2023-07-13	0.9500	1.000000	0.920000	0.9560	-0.541%	301,102	-97.803%
2023-07-12	1.0000	1.000000	0.948800	0.9612	-2.713%	296,404	-97.815%
2023-07-11	0.9901	1.020000	0.961400	0.9880	-1.200%	223,294	-97.874%
2023-07-10	0.9800	1.020000	0.950601	1.0000	+2.041%	253,295	-97.900%
2023-07-07	0.9100	1.010000	0.906000	0.9800	+5.752%	605,081	-97.857%
2023-07-06	1.0000	1.030000	0.912000	0.9267	-8.248%	305,048	-97.734%
2023-07-05	0.9930	1.030000	0.941500	1.0100	+1.712%	449,898	-97.921%
2023-07-03	0.9900	0.996500	0.931600	0.9930	+1.327%	164,577	-97.885%
2023-06-30	0.9700	0.990000	0.913100	0.9800	+3.028%	326,642	-97.857%
2023-06-29	0.8851	0.960000	0.870100	0.9512	+4.298%	308,095	-97.792%
2023-06-28	0.9000	0.951000	0.880000	0.9120	-2.146%	296,560	-97.697%
2023-06-27	0.9000	0.936000	0.870000	0.9320	+3.246%	200,463	-97.747%
2023-06-26	0.9455	0.980000	0.892600	0.9027	-5.029%	337,676	-97.674%
2023-06-23	0.8828	0.990000	0.880100	0.9505	+5.870%	1,122,255	-97.791%
2023-06-22	0.9099	0.927000	0.880000	0.8978	-0.278%	295,063	-97.661%
2023-06-21	0.8967	0.915000	0.860000	0.9003	-1.714%	206,764	-97.667%
2023-06-20	0.9542	0.990000	0.886500	0.9160	-3.069%	308,892	-97.707%
2023-06-16	1.0200	1.020000	0.945000	0.9450	-4.391%	752,738	-97.778%
2023-06-15	0.9700	1.010000	0.960800	0.9884	+2.520%	203,032	-97.875%
2023-06-14	1.0000	1.020000	0.960800	0.9641	-3.590%	384,534	-97.822%
2023-06-13	0.9900	1.030000	0.950000	1.0000	+3.306%	352,371	-97.900%
2023-06-12	1.0100	1.010000	0.943000	0.9680	-4.158%	398,653	-97.831%
2023-06-09	1.0300	1.030000	0.985000	1.0100	-2.885%	269,491	-97.921%
2023-06-08	1.0200	1.050000	1.000000	1.0400	+4.000%	259,237	-97.981%
2023-06-07	1.0200	1.062900	0.971000	1.0000	-1.961%	523,381	-97.900%
2023-06-06	1.0300	1.040000	1.000000	1.0200	-1.923%	260,399	-97.941%
2023-06-05	1.0300	1.100000	0.990000	1.0400	+1.961%	331,026	-97.981%
2023-06-02	0.9264	1.110000	0.900000	1.0200	+11.854%	543,265	-97.941%
2023-06-01	0.9201	0.957500	0.880000	0.9119	-0.131%	364,172	-97.697%
2023-05-31	1.0100	1.060000	0.911500	0.9131	-11.350%	1,901,221	-97.700%
2023-05-30	1.0000	1.070000	0.960000	1.0300	+4.030%	367,147	-97.961%
2023-05-26	0.9800	1.020000	0.900201	0.9901	-1.970%	501,453	-97.879%
2023-05-25	1.0900	1.090000	1.000000	1.0100	-6.481%	273,298	-97.921%
2023-05-24	1.1800	1.180000	1.030000	1.0800	-7.692%	354,028	-98.056%
2023-05-23	1.1400	1.190000	1.100000	1.1700	+1.739%	394,020	-98.205%
2023-05-22	1.1900	1.190000	1.120000	1.1500	-1.709%	345,782	-98.174%
2023-05-19	1.1700	1.180000	1.100000	1.1700	+1.739%	413,504	-98.205%
2023-05-18	1.1200	1.160000	1.100000	1.1500	+1.770%	457,069	-98.174%
2023-05-17	1.1500	1.159900	1.010000	1.1300	+0.893%	485,575	-98.142%
2023-05-16	1.1800	1.230000	1.070000	1.1200	-8.197%	745,371	-98.125%
2023-05-15	1.1000	1.230000	1.040000	1.2200	+16.190%	924,322	-98.279%
2023-05-12	1.0600	1.070000	0.960000	1.0500	+8.125%	799,885	-98.000%
2023-05-11	0.9200	1.050000	0.900000	0.9711	+2.232%	713,123	-97.838%
2023-05-10	0.8521	0.950000	0.815000	0.9499	+15.841%	533,088	-97.789%
2023-05-09	0.8200	0.830000	0.800000	0.8200	+1.825%	353,509	-97.439%
2023-05-08	0.8315	0.854900	0.767700	0.8053	-2.530%	517,699	-97.392%
2023-05-05	0.8421	0.860000	0.805100	0.8262	+0.535%	312,021	-97.458%
2023-05-04	0.9100	0.920000	0.800100	0.8218	-8.719%	629,215	-97.445%
2023-05-03	0.9291	0.945000	0.880100	0.9003	-2.088%	592,993	-97.667%
2023-05-02	1.0300	1.030000	0.910000	0.9195	-12.429%	1,282,484	-97.716%
2023-05-01	1.0500	1.060000	1.030000	1.0500	-0.943%	515,222	-98.000%
2023-04-28	1.2600	1.318000	1.050000	1.0600	-13.821%	1,743,098	-98.019%
2023-04-27	1.2500	1.270000	1.120000	1.2300	+0.820%	1,493,574	-98.293%
2023-04-26	1.1200	1.250000	1.080000	1.2200	+14.019%	1,911,693	-98.279%
2023-04-25	1.0700	1.090000	1.040000	1.0700	-1.835%	240,377	-98.037%
2023-04-24	1.1400	1.140000	1.075000	1.0900	+1.869%	279,970	-98.073%
2023-04-21	1.0600	1.100000	1.060000	1.0700	-0.926%	196,948	-98.037%
2023-04-20	1.0800	1.090000	1.030000	1.0800	0.000%	266,087	-98.056%
2023-04-19	1.2000	1.200000	1.050000	1.0800	-0.917%	360,317	-98.056%
2023-04-18	1.0500	1.100000	1.030000	1.0900	+2.830%	219,312	-98.073%
2023-04-17	1.0600	1.060000	1.020000	1.0600	+1.923%	121,732	-98.019%
2023-04-14	1.0400	1.050000	1.030000	1.0400	0.000%	230,163	-97.981%
2023-04-13	1.0400	1.050000	1.030000	1.0400	+0.971%	206,373	-97.981%
2023-04-12	1.0700	1.070000	1.020000	1.0300	-2.830%	238,072	-97.961%
2023-04-11	1.1000	1.100000	1.040000	1.0600	-1.852%	137,077	-98.019%
2023-04-10	1.0700	1.100000	1.030000	1.0800	+1.887%	259,130	-98.056%
2023-04-06	1.0600	1.089800	1.020000	1.0600	+1.923%	242,246	-98.019%
2023-04-05	1.0400	1.060000	1.020000	1.0400	0.000%	217,443	-97.981%
2023-04-04	1.0900	1.090000	1.030000	1.0400	-0.952%	362,513	-97.981%
2023-04-03	1.1000	1.100000	1.040000	1.0500	-4.545%	303,018	-98.000%
2023-03-31	1.1800	1.190000	1.090000	1.1000	-7.563%	303,469	-98.091%
2023-03-30	1.2300	1.235000	1.180000	1.1900	-1.653%	206,668	-98.235%
2023-03-29	1.1900	1.230100	1.140000	1.2100	+3.419%	292,212	-98.264%
2023-03-28	1.1200	1.170000	1.080000	1.1700	+3.540%	239,565	-98.205%
2023-03-27	1.1500	1.150000	1.060000	1.1300	+3.670%	184,664	-98.142%
2023-03-24	1.0800	1.100000	1.020000	1.0900	0.000%	293,700	-98.073%
2023-03-23	1.1400	1.160000	1.070000	1.0900	-1.357%	269,234	-98.073%
2023-03-22	1.1000	1.140000	1.100000	1.1050	-1.339%	167,292	-98.100%
2023-03-21	1.1700	1.170000	1.100000	1.1200	-0.885%	266,631	-98.125%
2023-03-20	1.1900	1.220000	1.120000	1.1300	-4.237%	243,435	-98.142%
2023-03-17	1.2200	1.239900	1.160000	1.1800	-3.279%	666,925	-98.220%
2023-03-16	1.1900	1.270000	1.170000	1.2200	+2.521%	311,819	-98.279%
2023-03-15	1.0500	1.200000	1.050000	1.1900	-0.833%	288,134	-98.235%
2023-03-14	1.1400	1.230000	1.110000	1.2000	+8.108%	550,216	-98.250%
2023-03-13	1.0800	1.120000	1.050000	1.1100	+0.909%	335,465	-98.108%
2023-03-10	1.1200	1.140000	1.070000	1.1000	-0.901%	339,905	-98.091%
2023-03-09	1.1400	1.140000	1.100000	1.1100	-0.893%	212,469	-98.108%
2023-03-08	1.1000	1.120000	1.100000	1.1200	0.000%	173,874	-98.125%
2023-03-07	1.1300	1.150000	1.100000	1.1200	0.000%	241,688	-98.125%
2023-03-06	1.1800	1.185000	1.110000	1.1200	-1.754%	357,401	-98.125%
2023-03-03	1.1100	1.150000	1.110000	1.1400	+2.703%	175,400	-98.158%
2023-03-02	1.1200	1.170000	1.100000	1.1100	-0.893%	234,071	-98.108%
2023-03-01	1.1700	1.180000	1.120000	1.1200	-0.885%	228,675	-98.125%
2023-02-28	1.1600	1.170000	1.125000	1.1300	-2.586%	245,147	-98.142%
2023-02-27	1.1800	1.190000	1.110000	1.1600	+2.655%	378,586	-98.190%
2023-02-24	1.1500	1.170000	1.100000	1.1300	-2.586%	294,225	-98.142%
2023-02-23	1.1800	1.200000	1.130000	1.1600	-1.695%	239,215	-98.190%
2023-02-22	1.2100	1.217100	1.130000	1.1800	-0.840%	277,970	-98.220%
2023-02-21	1.2000	1.230000	1.130000	1.1900	-4.032%	409,305	-98.235%
2023-02-17	1.3600	1.360000	1.210000	1.2400	-6.061%	376,867	-98.306%
2023-02-16	1.4000	1.500000	1.280000	1.3200	-8.966%	503,345	-98.409%
2023-02-15	1.4800	1.529900	1.400900	1.4500	+0.694%	409,584	-98.552%
2023-02-14	1.3300	1.545000	1.330000	1.4400	+5.109%	619,321	-98.542%
2023-02-13	1.3600	1.410000	1.250000	1.3700	+2.239%	527,146	-98.467%
2023-02-10	1.1600	1.370000	1.100000	1.3400	+18.584%	878,655	-98.433%
2023-02-09	1.2500	1.290000	1.120000	1.1300	-8.871%	875,641	-98.142%
2023-02-08	1.2900	1.330000	1.220000	1.2400	-6.767%	318,310	-98.306%
2023-02-07	1.4200	1.444000	1.290000	1.3300	-7.639%	471,458	-98.421%
2023-02-06	1.5800	1.600000	1.430000	1.4400	-8.861%	333,086	-98.542%
2023-02-03	1.5300	1.590000	1.470000	1.5800	0.000%	387,663	-98.671%
2023-02-02	1.4300	1.580000	1.395300	1.5800	+17.037%	505,739	-98.671%
2023-02-01	1.3600	1.400000	1.270000	1.3500	+0.746%	357,730	-98.444%
2023-01-31	1.2500	1.360000	1.240000	1.3400	+6.349%	294,740	-98.433%
2023-01-30	1.3500	1.350000	1.250000	1.2600	-5.263%	243,231	-98.333%
2023-01-27	1.2700	1.360000	1.200000	1.3300	+4.724%	406,427	-98.421%
2023-01-26	1.3400	1.360000	1.230000	1.2700	-5.224%	257,292	-98.346%
2023-01-25	1.4300	1.465000	1.300000	1.3400	-6.294%	304,411	-98.433%
2023-01-24	1.4700	1.490000	1.400000	1.4300	-1.379%	285,136	-98.531%
2023-01-23	1.4400	1.490300	1.390000	1.4500	+2.837%	275,338	-98.552%
2023-01-20	1.4400	1.440000	1.340000	1.4100	+0.714%	328,455	-98.511%
2023-01-19	1.4400	1.480000	1.340000	1.4000	-4.110%	259,601	-98.500%
2023-01-18	1.5300	1.559400	1.450000	1.4600	-3.947%	319,956	-98.562%
2023-01-17	1.5300	1.550000	1.470000	1.5200	+0.662%	222,736	-98.618%
2023-01-13	1.4800	1.540000	1.441100	1.5100	-1.948%	291,429	-98.609%
2023-01-12	1.5000	1.590000	1.370000	1.5400	+6.944%	335,978	-98.636%
2023-01-11	1.3900	1.700000	1.340000	1.4400	+3.597%	1,006,736	-98.542%
2023-01-10	1.4100	1.429900	1.300000	1.3900	+2.206%	291,614	-98.489%
2023-01-09	1.2800	1.470000	1.280000	1.3600	+10.569%	459,327	-98.456%
2023-01-06	1.1400	1.245000	1.100000	1.2300	+6.957%	384,503	-98.293%
2023-01-05	1.1600	1.180000	1.110000	1.1500	-0.862%	337,204	-98.174%
2023-01-04	1.2300	1.230000	1.120000	1.1600	0.000%	326,232	-98.190%
2023-01-03	1.2900	1.300000	1.120000	1.1600	-6.452%	612,100	-98.190%
2022-12-30	1.2800	1.290000	1.178000	1.2400	-3.125%	362,318	-98.306%
2022-12-29	1.2400	1.300000	1.218800	1.2800	+2.400%	386,954	-98.359%
2022-12-28	1.2700	1.300000	1.220000	1.2500	-1.575%	293,999	-98.320%
2022-12-27	1.4000	1.405000	1.220000	1.2700	-11.189%	498,944	-98.346%
2022-12-23	1.4100	1.440000	1.390000	1.4300	-0.694%	188,093	-98.531%
2022-12-22	1.5600	1.570000	1.370000	1.4400	-7.692%	540,764	-98.542%
2022-12-21	1.5600	1.590000	1.490000	1.5600	+1.961%	417,895	-98.654%
2022-12-20	1.5200	1.600000	1.510000	1.5300	0.000%	345,780	-98.627%
2022-12-19	1.6900	1.690000	1.530000	1.5300	-7.273%	375,949	-98.627%
2022-12-16	1.6400	1.730000	1.585000	1.6500	-1.786%	855,505	-98.727%
2022-12-15	1.6900	1.760000	1.660000	1.6800	-3.448%	311,674	-98.750%
2022-12-14	1.7700	1.800000	1.710000	1.7400	-2.247%	309,138	-98.793%
2022-12-13	1.7800	1.955000	1.760000	1.7800	+3.488%	472,323	-98.820%
2022-12-12	1.8600	1.885000	1.690000	1.7200	-7.027%	484,202	-98.779%
2022-12-09	1.8700	1.950000	1.810000	1.8500	-1.070%	281,029	-98.865%
2022-12-08	1.7900	1.940000	1.750000	1.8700	+5.056%	297,796	-98.877%
2022-12-07	1.8700	1.920000	1.780000	1.7800	-4.813%	246,316	-98.820%
2022-12-06	1.8900	1.960000	1.830000	1.8700	-0.532%	237,448	-98.877%
2022-12-05	2.0500	2.070000	1.880000	1.8800	-7.843%	388,091	-98.883%
2022-12-02	2.0200	2.130000	2.000000	2.0400	-2.392%	330,920	-98.971%
2022-12-01	2.1200	2.230000	2.060000	2.0900	-1.415%	316,091	-98.995%
2022-11-30	2.0500	2.170000	1.980000	2.1200	+2.913%	2,457,859	-99.009%
2022-11-29	1.9700	2.075000	1.970000	2.0600	+3.518%	325,267	-98.981%
2022-11-28	2.2200	2.290000	1.960000	1.9900	-12.719%	731,011	-98.945%
2022-11-25	2.3200	2.400000	2.250000	2.2800	-2.564%	149,301	-99.079%
2022-11-23	2.4100	2.500000	2.320000	2.3400	-2.092%	441,197	-99.103%
2022-11-22	2.2900	2.415000	2.200000	2.3900	+4.825%	427,420	-99.121%
2022-11-21	2.3400	2.440000	2.230000	2.2800	-3.797%	448,949	-99.079%
2022-11-18	2.4800	2.480000	2.280000	2.3700	+0.424%	402,136	-99.114%
2022-11-17	2.3600	2.410000	2.169900	2.3600	-4.453%	489,927	-99.110%
2022-11-16	2.7200	2.720000	2.360000	2.4700	-10.507%	499,109	-99.150%
2022-11-15	2.9800	2.980000	2.700000	2.7600	-3.497%	395,604	-99.239%
2022-11-14	2.8500	3.000000	2.430000	2.8600	+2.878%	909,771	-99.266%
2022-11-11	2.3000	2.800000	2.230000	2.7800	+23.556%	1,562,054	-99.245%
2022-11-10	2.1000	2.360000	2.090000	2.2500	+9.223%	1,558,234	-99.067%
2022-11-09	2.0400	2.100000	1.960000	2.0600	+2.488%	1,639,062	-98.981%
2022-11-08	2.1200	2.130000	2.005000	2.0100	-4.286%	419,804	-98.955%
2022-11-07	2.1100	2.133400	2.005000	2.1000	-0.474%	427,566	-99.000%
2022-11-04	2.1900	2.220000	2.070000	2.1100	-2.765%	308,869	-99.005%
2022-11-03	2.1000	2.205000	2.080000	2.1700	+0.463%	315,387	-99.032%
2022-11-02	2.1800	2.300000	2.110000	2.1600	-2.703%	448,345	-99.028%
2022-11-01	2.2700	2.270000	2.090000	2.2200	0.000%	379,705	-99.054%
2022-10-31	2.1400	2.240000	2.020000	2.2200	+2.778%	702,831	-99.054%
2022-10-28	2.0500	2.160000	1.910000	2.1600	+6.931%	417,197	-99.028%
2022-10-27	1.9900	2.060000	1.905000	2.0200	+4.124%	341,891	-98.960%
2022-10-26	1.9100	2.000000	1.850000	1.9400	+1.571%	389,254	-98.918%
2022-10-25	1.7700	1.960000	1.750000	1.9100	+7.303%	548,776	-98.901%
2022-10-24	1.8100	1.830000	1.715000	1.7800	-2.198%	300,207	-98.820%
2022-10-21	1.8500	1.860000	1.710000	1.8200	+2.825%	345,207	-98.846%
2022-10-20	1.8200	1.900000	1.750000	1.7700	-1.667%	416,749	-98.814%
2022-10-19	1.8500	1.870000	1.780000	1.8000	-4.762%	294,304	-98.833%
2022-10-18	1.8100	1.970000	1.800000	1.8900	+2.162%	386,460	-98.889%
2022-10-17	1.8400	1.850000	1.793500	1.8500	+3.352%	359,669	-98.865%
2022-10-14	2.1100	2.110000	1.770900	1.7900	-10.945%	562,587	-98.827%
2022-10-13	1.9100	2.050000	1.790000	2.0100	+5.236%	702,784	-98.955%
2022-10-12	2.0500	2.050000	1.900000	1.9100	-6.373%	494,424	-98.901%
2022-10-11	1.9700	2.090000	1.830000	2.0400	+4.082%	672,849	-98.971%
2022-10-10	1.8700	1.980000	1.800000	1.9600	+4.255%	424,713	-98.929%
2022-10-07	1.9300	1.964100	1.750000	1.8800	-3.093%	467,104	-98.883%
2022-10-06	1.8600	1.960000	1.810000	1.9400	+2.105%	455,674	-98.918%
2022-10-05	1.7900	1.920000	1.740000	1.9000	+3.261%	447,966	-98.895%
2022-10-04	1.8000	1.850000	1.700000	1.8400	+4.545%	454,582	-98.859%
2022-10-03	1.7500	1.770000	1.640000	1.7600	0.000%	500,095	-98.807%
2022-09-30	1.7400	1.790000	1.620000	1.7600	+6.024%	658,717	-98.807%
2022-09-29	1.7000	1.740000	1.580000	1.6600	-5.143%	592,845	-98.735%
2022-09-28	1.6900	1.790000	1.615000	1.7500	+5.422%	521,770	-98.800%
2022-09-27	1.5900	1.720000	1.540000	1.6600	+5.063%	717,530	-98.735%
2022-09-26	1.6400	1.739000	1.550000	1.5800	-6.509%	810,872	-98.671%
2022-09-23	1.7000	1.775000	1.650000	1.6900	-5.056%	513,451	-98.757%
2022-09-22	1.7700	1.860000	1.750000	1.7800	-1.111%	444,414	-98.820%
2022-09-21	1.8500	1.910000	1.750000	1.8000	-1.099%	646,450	-98.833%
2022-09-20	1.8900	1.910000	1.790000	1.8200	-8.081%	473,101	-98.846%
2022-09-19	2.0600	2.060000	1.870000	1.9800	+2.857%	1,670,730	-98.939%
2022-09-16	1.9000	1.980000	1.670000	1.9250	-1.786%	2,933,608	-98.909%

.dark-mode .Jgjn9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jgjn9C{ color: #333333; background-color: white; border: 2px solid #333333; }CRGECHARGE ENTERPRISES INC.stock NASDAQ

CRGE
CHARGE ENTERPRISES INC.
stock NASDAQ