Charge Enterprises Inc (CRGE) Historical Stock Data
0.02 ↑0.00 (0.00%)
As of February 28, 2024, 4:41pm EST.
Historical Data
In the past 30 trading days, CRGE is down -1.95% a day on average. There have been 13 days where Charge Enterprises Inc closed green and 17 days where CRGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 0.03 | 0.02 | ↓$0.01 (-32.26%) | 0.02 | 0.03 | 5.66M |
| 2024-03-05 | 0.03 | 0.02 | ↓$0.00 (-16.00%) | 0.02 | 0.03 | 5.69M |
| 2024-03-04 | 0.02 | 0.03 | ↑$0.01 (58.67%) | 0.02 | 0.03 | 13.87M |
| 2024-03-01 | 0.01 | 0.02 | ↑$0.00 (33.56%) | 0.01 | 0.02 | 14.25M |
| 2024-02-29 | 0.02 | 0.01 | ↓$0.01 (-36.09%) | 0.01 | 0.03 | 30.51M |
| 2024-02-28 | 0.06 | 0.03 | ↓$0.03 (-51.19%) | 0.02 | 0.06 | 95.94M |
| 2024-02-27 | 0.06 | 0.06 | ↓$0.00 (-3.07%) | 0.06 | 0.09 | 63.75M |
| 2024-02-26 | 0.05 | 0.06 | ↑$0.00 (8.52%) | 0.05 | 0.09 | 119.25M |
| 2024-02-23 | 0.04 | 0.05 | ↑$0.01 (34.75%) | 0.04 | 0.08 | 66.67M |
| 2024-02-22 | 0.08 | 0.07 | ↓$0.01 (-7.61%) | 0.07 | 0.08 | 15.28M |
| 2024-02-21 | 0.09 | 0.08 | ↓$0.01 (-5.88%) | 0.08 | 0.09 | 8.57M |
| 2024-02-20 | 0.09 | 0.09 | ↓$0.01 (-8.21%) | 0.08 | 0.09 | 8.55M |
| 2024-02-16 | 0.10 | 0.09 | ↓$0.01 (-11.74%) | 0.08 | 0.10 | 9.95M |
| 2024-02-15 | 0.10 | 0.10 | ↑$0.00 (0.00%) | 0.10 | 0.10 | 6.25M |
| 2024-02-14 | 0.10 | 0.10 | ↑$0.00 (2.48%) | 0.10 | 0.12 | 4.48M |
| 2024-02-13 | 0.10 | 0.10 | ↑$0.00 (3.76%) | 0.10 | 0.11 | 2.75M |
| 2024-02-12 | 0.10 | 0.11 | ↑$0.00 (3.47%) | 0.10 | 0.11 | 5.03M |
| 2024-02-09 | 0.10 | 0.10 | ↑$0.00 (0.98%) | 0.10 | 0.11 | 11.60M |
| 2024-02-08 | 0.12 | 0.10 | ↓$0.02 (-14.60%) | 0.10 | 0.12 | 10.88M |
| 2024-02-07 | 0.13 | 0.13 | ↓$0.01 (-5.21%) | 0.12 | 0.13 | 8.43M |
| 2024-02-06 | 0.14 | 0.13 | ↓$0.00 (-1.82%) | 0.13 | 0.14 | 7.54M |
| 2024-02-05 | 0.14 | 0.14 | ↓$0.00 (-0.49%) | 0.13 | 0.15 | 5.96M |
| 2024-02-02 | 0.13 | 0.14 | ↑$0.01 (9.05%) | 0.13 | 0.15 | 6.75M |
| 2024-02-01 | 0.14 | 0.14 | ↑$0.00 (0.29%) | 0.13 | 0.14 | 4.31M |
| 2024-01-31 | 0.14 | 0.14 | ↓$0.01 (-4.11%) | 0.13 | 0.14 | 7.23M |
| 2024-01-30 | 0.14 | 0.15 | ↑$0.00 (3.48%) | 0.14 | 0.16 | 11.44M |
| 2024-01-29 | 0.15 | 0.14 | ↓$0.01 (-4.19%) | 0.13 | 0.15 | 9.25M |
| 2024-01-26 | 0.14 | 0.15 | ↑$0.01 (5.14%) | 0.13 | 0.15 | 16.39M |
| 2024-01-25 | 0.19 | 0.16 | ↓$0.03 (-17.82%) | 0.16 | 0.21 | 89.83M |
| 2024-01-24 | 0.15 | 0.15 | ↓$0.00 (-2.52%) | 0.14 | 0.16 | 6.15M |
Create an account or log in to view more rows.
$CRGE cup and handle dont play
$CRGE looking ready to breakout soon.
$CRGE C'mon
do a spike!!
$CRGE rubbish
$CRGE somebody knows something
$CRGE call the SEC
$CRGE now I buy
$CRGE Many many bears
$CRGE what happen
$CRGE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol