Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CHHHF
CARERX CORP
stock OTC

EOD
Jul 31, 2026
2.64USD+10.042%(+0.24)5,313
Pre-market
0.00USD-100.000%(-2.40)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		2.643202.643202.643202.64320+10.042%5,3130.000%
2026-07-15		2.402002.402002.402002.40200-3.534%10,100+10.042%
2026-07-09		2.490002.490002.490002.490000.000%223+6.153%
2026-07-08		2.490002.490002.490002.49000+5.957%100+6.153%
2026-06-23		2.350002.350002.350002.35000+1.732%150+12.477%
2026-06-03		2.310002.310002.310002.31000-4.149%100+14.424%
2026-05-26		2.410002.410002.410002.41000-5.564%100+9.676%
2026-05-22		2.552002.552002.552002.55200+1.270%4,145+3.574%
2026-05-20		2.520002.520002.520002.52000-1.670%300+4.889%
2026-05-12		2.560002.570102.560002.56280+0.109%2,855+3.137%
2026-05-11		2.560002.560002.560002.56000-4.127%3,860+3.250%
2026-05-04		2.690002.690002.670202.67020+0.383%1,100-1.011%
2026-04-30		2.660002.660002.660002.66000-1.845%100-0.632%
2026-04-28		2.710002.710002.710002.71000-0.368%3,600-2.465%
2026-04-24		2.720002.720002.720002.72000+0.741%1,000-2.824%
2026-04-22		2.700002.700002.700002.70000-1.818%100-2.104%
2026-04-21		2.750002.750002.750002.75000-2.135%100-3.884%
2026-04-20		2.810002.810002.810002.810000.000%100-5.936%
2026-04-13		2.810002.810002.810002.81000+11.067%800-5.936%
2026-04-06		2.526002.530002.526002.53000+0.397%6,715+4.474%
2026-04-02		2.520002.520002.520002.52000-4.545%1,000+4.889%
2026-03-30		2.640002.640002.640002.64000-4.000%1,000+0.121%
2026-03-25		2.750002.750002.750002.75000-1.434%100-3.884%
2026-03-24		2.790002.790002.790002.79000+7.308%150-5.262%
2026-03-10		2.670102.670102.600002.60000-2.985%17,200+1.662%
2026-03-09		2.680002.680002.680002.68000-3.249%150-1.373%
2026-02-26		2.770002.770002.770002.77000-2.465%8,100-4.578%
2026-01-29		2.840002.840002.840002.84000-1.730%200-6.930%
2026-01-27		2.890002.890002.890002.89000+1.049%100-8.540%
2026-01-26		2.870002.870002.860002.86000+1.924%10,869-7.580%
2026-01-12		2.815002.815002.800002.80600+2.111%1,000-5.802%
2026-01-08		2.748002.748002.748002.74800-1.857%500-3.814%
2026-01-05		2.800002.800002.800002.80000+0.358%500-5.600%
2025-12-31		2.790002.790002.790002.79000-1.064%100-5.262%
2025-12-29		2.820002.820002.820002.82000+8.964%3,000-6.270%
2025-12-26		2.588002.588002.588002.58800-8.227%1,000+2.133%
2025-12-24		2.820002.820002.820002.82000+0.213%500-6.270%
2025-12-22		2.814002.814002.814002.81400+3.784%380-6.070%
2025-12-18		2.711402.711402.711402.71140-2.817%3,083-2.515%
2025-12-15		2.680002.796002.680002.79000+12.955%6,437-5.262%
2025-12-10		2.470002.470002.470002.47000-1.200%100+7.012%
2025-12-04		2.500002.500002.500002.50000+1.215%800+5.728%
2025-11-18		2.510002.510002.470002.47000+0.570%10,300+7.012%
2025-11-13		2.456002.456002.456002.45600-3.231%4,350+7.622%
2025-10-28		2.540102.540102.538002.53800-3.498%3,500+4.145%
2025-10-24		2.630002.630002.630002.63000+1.154%200+0.502%
2025-09-19		2.600002.600002.600002.60000+5.263%100+1.662%
2025-09-18		2.470002.470002.470002.470000.000%100+7.012%
2025-09-17		2.470002.470002.470002.47000+13.407%100+7.012%
2025-09-02		2.010002.178002.010002.17800+1.776%875+21.359%
2025-08-20		2.140002.140002.140002.14000+0.469%100+23.514%
2025-08-12		2.130002.130002.130002.13000+4.412%100+24.094%
2025-08-01		2.040002.040002.040002.04000-0.971%100+29.569%
2025-07-30		2.060002.060002.060002.06000+0.488%100+28.311%
2025-07-17		2.092002.092002.050002.05000-6.414%24,000+28.937%
2025-06-17		2.190102.190502.180102.19050-6.389%1,600+20.667%
2025-06-16		2.340002.340002.340002.34000+7.339%100+12.957%
2025-06-13		2.160002.180002.160002.18000+6.863%300+21.248%
2025-06-11		2.060002.060002.040002.04000+3.553%300+29.569%
2025-05-30		1.970001.970001.970001.97000-1.005%100+34.173%
2025-05-29		2.070002.070001.990001.99000+1.531%3,350+32.824%
2025-04-24		1.960001.960001.960001.96000+4.813%200+34.857%
2025-04-17		1.900001.900001.870001.87000+1.630%500+41.348%
2025-04-11		1.840001.840001.840001.84000-2.128%200+43.652%
2025-04-02		1.880001.880001.880001.88000-1.053%100+40.596%
2025-03-31		1.900001.900001.900001.90000+3.825%1,100+39.116%
2025-03-12		1.830001.830001.820001.83000+3.390%300+44.437%
2025-03-11		1.770001.770001.770001.77000-1.667%500+49.333%
2025-03-07		1.800001.800001.800001.80000-0.111%100+46.844%
2025-03-04		1.780001.802001.636001.80200-6.632%1,500+46.681%
2025-02-11		1.890001.930001.890001.93000+7.222%200+36.953%
2025-02-10		1.720001.800001.720001.80000+8.434%300+46.844%
2025-02-07		1.660001.660001.660001.66000+7.097%1,000+59.229%
2025-02-05		1.540001.550001.540001.55000-0.641%300+70.529%
2025-01-27		1.560001.560001.560001.56000+4.069%100+69.436%
2025-01-21		1.190001.500001.190001.49900+6.312%6,000+76.331%
2025-01-17		1.470001.470001.300001.41000-7.843%25,400+87.461%
2025-01-15		1.530001.530001.530001.53000+1.661%900+72.758%
2025-01-14		1.500001.505001.500001.50500+7.500%4,000+75.628%
2024-12-30		1.400001.400001.400001.40000+9.375%300+88.800%
2024-11-25		1.280001.280001.280001.28000-9.859%100+106.500%
2024-11-13		1.411001.420001.411001.42000+5.185%2,000+86.141%
2024-11-08		1.290001.360001.290001.35000+2.273%4,050+95.793%
2024-11-06		1.330001.330001.320001.32000-12.583%300+100.242%
2024-10-22		1.510001.510001.510001.51000+2.027%100+75.046%
2024-10-17		1.480001.480001.480001.48000-6.918%100+78.595%
2024-10-02		1.540001.590001.540001.59000+14.388%17,300+66.239%
2024-09-26		1.390001.390001.390001.39000+1.423%250+90.158%
2024-09-19		1.370501.370501.370501.37050+0.036%100+92.864%
2024-09-12		1.370001.370001.370001.37000-2.143%100+92.934%
2024-09-11		1.371401.400001.371401.40000-18.129%10,869+88.800%
2024-07-18		1.710001.710001.710001.71000+8.917%100+54.573%
2024-06-11		1.570001.570001.570001.57000-9.249%100+68.357%
2024-04-25		1.730001.730001.730001.73000+2.976%200+52.786%
2024-04-22		1.650001.680001.650001.68000+16.667%200+57.333%
2024-03-26		1.440001.440001.440001.44000+0.699%100+83.556%
2024-03-19		1.430001.430001.430001.43000-8.917%100+84.839%
2024-03-13		1.570001.570001.570001.57000+3.974%100+68.357%
2024-03-12		1.460001.520001.460001.51000+14.742%4,200+75.046%
2024-03-07		1.230001.316001.230001.31600+9.031%10,062+100.851%
2024-03-06		1.207001.207001.207001.20700-7.863%175+118.989%
2024-01-05		1.310001.310001.310001.31000+16.964%100+101.771%
2023-12-28		1.120001.120001.120001.12000+9.162%100+136.000%
2023-12-27		1.026001.026001.026001.02600+2.179%303+157.622%
2023-12-01		1.004121.004121.004121.00412-1.557%1,700+163.235%
2023-11-28		1.010001.020001.010001.02000+8.051%200+159.137%
2023-11-27		0.944000.944000.944000.94400+9.640%1,000+180.000%
2023-11-24		0.852700.861000.852700.86100+2.014%1,100+206.992%
2023-11-22		0.844000.844000.844000.84400-41.789%1,000+213.175%
2023-09-11		1.449901.449901.449901.44990-6.579%135+82.302%
2023-08-09		1.552001.552001.552001.55200-4.785%400+70.309%
2023-07-31		1.630001.630001.630001.63000-2.395%100+62.160%
2023-07-28		1.670001.670001.670001.67000-1.765%929+58.275%
2023-06-20		1.700001.700001.700001.70000-1.048%320+55.482%
2023-06-07		1.718001.718001.718001.71800+4.121%7,500+53.853%
2023-03-17		1.650001.650001.650001.65000-15.816%750+60.194%
2023-02-10		1.960001.960001.960001.96000+2.083%100+34.857%
2023-02-09		1.920001.920001.920001.92000-0.312%305+37.667%
2023-02-02		1.926001.926001.926001.92600-3.700%2,500+37.238%
2023-01-03		2.000002.000002.000002.00000+8.108%638+32.160%
2022-12-20		1.850001.850001.850001.85000-14.605%100+42.876%
2022-11-17		2.166402.166402.166402.16640+4.657%3,880+22.009%
2022-11-09		2.070002.070002.070002.07000-2.197%107+27.691%
2022-11-04		2.116502.116502.116502.11650-7.171%1,000+24.885%
2022-10-28		2.270002.310002.270002.28000-4.403%400+15.930%
2022-10-17		2.385002.385002.385002.38500+6.000%400+10.826%
2022-10-13		2.080002.250002.080002.25000+11.940%300+17.476%
2022-10-12		2.010002.010002.010002.01000-14.468%300+31.502%
2022-09-21		2.350002.350002.350002.35000-20.339%100+12.477%
2022-09-13		2.950002.950002.950002.950000.000%2,200-10.400%
2022-08-15		3.070003.070002.950002.95000-6.051%200-10.400%
2022-08-11		3.140003.140003.140003.14000+8.482%100-15.822%
2022-08-02		2.894502.894502.894502.89450-15.117%500-8.682%
2022-06-13		3.410003.410003.410003.41000-4.482%100-22.487%
2022-06-06		3.570003.570003.570003.57000-2.192%175-25.961%
2022-05-26		3.650003.650003.650003.65000+4.585%100-27.584%
2022-05-25		3.490003.490003.490003.49000-0.570%100-24.264%
2022-05-13		3.510003.510003.510003.51000-5.898%150-24.695%
2022-05-12		3.730003.730003.730003.73000-4.895%100-29.137%
2022-05-11		4.020004.020003.910003.92200-2.438%2,600-32.606%
2022-05-10		4.020004.020004.020004.02000-0.741%100-34.249%
2022-05-06		4.050004.050004.050004.050000.000%100-34.736%
2022-04-26		4.050004.050004.050004.05000-5.376%239-34.736%
2022-04-20		4.290104.290104.280104.28010+0.002%1,660-38.244%
2022-04-12		4.280004.280004.280004.28000-0.233%100-38.243%
2022-04-01		4.290004.290004.290004.29000-1.831%500-38.387%
2022-03-31		4.370004.370004.370004.37000+0.924%100-39.515%
2022-03-30		4.330004.340004.330004.33000+4.589%300-38.956%
2022-03-24		4.140004.140004.140004.14000-0.719%100-36.155%
2022-03-22		4.170004.170004.170004.17000+0.240%400-36.614%
2022-03-21		4.160004.160004.160004.16000+6.667%100-36.462%
2022-02-28		3.900003.900003.900003.90000+0.283%450-32.226%
2022-02-24		3.889003.889003.889003.88900-9.946%5,000-32.034%
2021-12-31		4.318544.318544.318544.318540.000%250-38.794%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC