Change Agents Corporation CHGA
NASDAQ · United States · Health Technology
$2.51+0.04 (+1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.51 | +1.62% | $2.40 | $2.54 | $2.25 | 117.00K |
| 2026-10-01 | $2.47 | +2.92% | $2.20 | $2.51 | $2.20 | 416.00K |
| 2026-09-30 | $2.40 | +22.45% | $2.03 | $3.62 | $1.88 | 32.56M |
| 2026-09-29 | $1.96 | -1.01% | $1.97 | $2.01 | $1.90 | 33.20K |
| 2026-09-28 | $1.98 | -5.71% | $2.04 | $2.04 | $1.90 | 88.60K |
| 2026-09-25 | $2.10 | +1.94% | $2.14 | $2.17 | $2.00 | 44.60K |
| 2026-09-24 | $2.06 | -7.21% | $2.25 | $2.40 | $2.05 | 79.60K |
| 2026-09-23 | $2.22 | +7.25% | $2.10 | $2.23 | $2.00 | 46.40K |
| 2026-09-22 | $2.07 | +0.49% | $2.09 | $2.20 | $2.05 | 52.70K |
| 2026-09-21 | $2.06 | -0.48% | $2.02 | $2.10 | $2.00 | 31.70K |
| 2026-09-18 | $2.07 | +1.72% | $2.05 | $2.16 | $2.00 | 54.70K |
| 2026-09-17 | $2.04 | +9.41% | $2.02 | $2.20 | $1.97 | 117.30K |
| 2026-09-16 | $1.86 | -6.06% | $1.91 | $2.02 | $1.79 | 88.90K |
| 2026-09-15 | $1.98 | -8.12% | $2.09 | $2.14 | $1.93 | 49.20K |
| 2026-09-14 | $2.15 | -3.36% | $2.10 | $2.22 | $2.01 | 45.70K |
| 2026-09-11 | $2.23 | -0.89% | $2.21 | $2.38 | $2.16 | 21.80K |
| 2026-09-10 | $2.25 | -1.96% | $2.25 | $2.34 | $2.15 | 24.70K |
| 2026-09-09 | $2.30 | -5.17% | $2.37 | $2.40 | $2.29 | 13.50K |
| 2026-09-08 | $2.42 | 0.00% | $2.42 | $2.51 | $2.38 | 29.50K |
| 2026-09-04 | $2.42 | -0.41% | $2.39 | $2.44 | $2.29 | 34.90K |
| 2026-09-03 | $2.43 | -0.82% | $2.43 | $2.57 | $2.35 | 52.70K |
| 2026-09-02 | $2.45 | -2.00% | $2.61 | $2.64 | $2.41 | 46.30K |
| 2026-09-01 | $2.50 | -13.49% | $2.66 | $2.67 | $2.43 | 161.90K |
| 2026-08-31 | $2.89 | +1.05% | $2.80 | $3.02 | $2.35 | 253.80K |
| 2026-08-28 | $2.86 | +9.16% | $2.74 | $4.72 | $2.64 | 7.50M |
| 2026-08-27 | $2.62 | -26.82% | $2.98 | $2.98 | $2.46 | 162.41K |
| 2026-08-26 | $3.58 | +1.13% | $3.60 | $3.74 | $3.40 | 1.41K |
| 2026-08-25 | $3.54 | +1.72% | $3.60 | $3.70 | $3.36 | 15.43K |
| 2026-08-24 | $3.48 | +2.35% | $3.26 | $3.56 | $3.20 | 11.71K |
| 2026-08-21 | $3.40 | -2.86% | $3.60 | $3.60 | $2.82 | 11.12K |
| 2026-08-20 | $3.50 | -2.78% | $3.58 | $3.74 | $3.42 | 11.12K |
| 2026-08-19 | $3.60 | +2.86% | $3.64 | $3.82 | $3.42 | 11.15K |
| 2026-08-18 | $3.50 | -10.26% | $3.74 | $3.74 | $3.30 | 26.67K |
| 2026-08-17 | $3.90 | -8.45% | $4.30 | $4.60 | $3.88 | 29.63K |
| 2026-08-14 | $4.26 | -4.91% | $4.34 | $4.60 | $4.06 | 9.25K |
| 2026-08-13 | $4.48 | -2.61% | $4.52 | $4.60 | $4.02 | 21.18K |
| 2026-08-12 | $4.60 | +6.98% | $4.58 | $4.84 | $4.30 | 32.35K |
| 2026-08-11 | $4.30 | -2.27% | $4.46 | $4.60 | $4.30 | 25.47K |
| 2026-08-10 | $4.40 | +13.40% | $3.80 | $4.50 | $3.80 | 27.15K |
| 2026-08-07 | $3.88 | -4.90% | $4.06 | $4.10 | $3.86 | 10.43K |
| 2026-08-06 | $4.08 | +1.49% | $3.96 | $4.22 | $3.96 | 2.40K |
| 2026-08-05 | $4.02 | 0.00% | $4.00 | $4.16 | $3.92 | 12.09K |
| 2026-08-04 | $4.02 | +5.24% | $4.00 | $4.40 | $3.90 | 30.26K |
| 2026-08-03 | $3.82 | -0.52% | $3.98 | $4.00 | $3.80 | 5.18K |
| 2026-07-31 | $3.84 | -0.52% | $3.80 | $4.12 | $3.62 | 14.17K |
| 2026-07-30 | $3.86 | +3.21% | $3.66 | $4.40 | $3.62 | 25.24K |
| 2026-07-29 | $3.74 | -17.98% | $4.60 | $4.66 | $3.54 | 28.58K |
| 2026-07-28 | $4.56 | 0.00% | $4.42 | $4.68 | $4.22 | 13.53K |
| 2026-07-27 | $4.56 | -3.39% | $4.56 | $4.72 | $4.24 | 11.57K |
| 2026-07-24 | $4.72 | -5.60% | $4.78 | $4.78 | $4.42 | 23.41K |
| 2026-07-23 | $5.00 | -7.75% | $5.20 | $5.20 | $4.72 | 44.42K |
| 2026-07-22 | $5.42 | -3.90% | $5.58 | $5.74 | $5.20 | 38.95K |
| 2026-07-21 | $5.64 | -1.40% | $5.64 | $6.14 | $5.22 | 469.78K |
| 2026-07-20 | $5.72 | -1.38% | $5.80 | $6.00 | $5.04 | 25.41K |
| 2026-07-17 | $5.80 | -5.84% | $6.00 | $6.62 | $5.62 | 56.86K |
| 2026-07-16 | $6.16 | +12.82% | $5.18 | $6.56 | $5.18 | 76.75K |
| 2026-07-15 | $5.46 | +6.64% | $5.12 | $6.00 | $4.96 | 159.62K |
| 2026-07-14 | $5.12 | -2.66% | $5.10 | $5.36 | $4.32 | 954.64K |
| 2026-07-13 | $5.26 | -5.40% | $5.24 | $5.62 | $5.24 | 1.24M |
| 2026-07-10 | $5.56 | -1.77% | $5.54 | $5.66 | $5.44 | 4.43K |
| 2026-07-09 | $5.66 | -1.74% | $5.72 | $5.74 | $5.42 | 5.88K |
| 2026-07-08 | $5.76 | +4.73% | $5.54 | $5.80 | $5.40 | 7.84K |
| 2026-07-07 | $5.50 | -6.46% | $5.80 | $6.00 | $5.50 | 14.31K |
| 2026-07-06 | $5.88 | +4.26% | $5.84 | $6.10 | $5.72 | 15.79K |
| 2026-07-02 | $5.64 | -3.09% | $5.80 | $6.00 | $5.64 | 14.68K |
| 2026-07-01 | $5.82 | 0.00% | $5.74 | $6.08 | $5.68 | 13.66K |
| 2026-06-30 | $5.82 | +3.93% | $5.88 | $6.06 | $5.66 | 20.33K |
| 2026-06-29 | $5.60 | -0.71% | $5.66 | $5.90 | $5.56 | 8.92K |
| 2026-06-26 | $5.64 | -6.00% | $5.84 | $6.16 | $5.50 | 36.90K |
| 2026-06-25 | $6.00 | -7.12% | $6.48 | $6.70 | $5.74 | 27.01K |
| 2026-06-24 | $6.46 | -9.27% | $7.00 | $7.00 | $6.16 | 14.95K |
| 2026-06-23 | $7.12 | -1.93% | $6.76 | $7.20 | $6.68 | 17.02K |
| 2026-06-22 | $7.26 | +6.76% | $6.74 | $7.26 | $6.60 | 17.54K |
| 2026-06-18 | $6.80 | -5.56% | $7.18 | $7.18 | $6.52 | 28.03K |
| 2026-06-17 | $7.20 | +15.76% | $6.08 | $7.70 | $5.96 | 146.20K |
| 2026-06-16 | $6.22 | -7.44% | $6.14 | $6.62 | $5.72 | 681.08K |
| 2026-06-15 | $6.72 | +1.51% | $7.02 | $7.62 | $6.70 | 26.68K |
| 2026-06-12 | $6.62 | -0.60% | $6.90 | $6.90 | $6.56 | 5.05K |
| 2026-06-11 | $6.66 | -4.31% | $6.92 | $7.10 | $6.18 | 18.46K |
| 2026-06-10 | $6.96 | -2.52% | $6.92 | $7.08 | $6.78 | 10.33K |
| 2026-06-09 | $7.14 | +4.69% | $6.76 | $7.40 | $6.76 | 16.34K |
| 2026-06-08 | $6.82 | -4.48% | $7.16 | $7.60 | $6.80 | 9.44K |
| 2026-06-05 | $7.14 | +1.42% | $7.08 | $7.40 | $7.04 | 5.84K |
| 2026-06-04 | $7.04 | -5.63% | $7.70 | $7.70 | $6.92 | 7.28K |
| 2026-06-03 | $7.46 | +1.08% | $7.54 | $7.86 | $7.30 | 30.14K |
| 2026-06-02 | $7.38 | +7.27% | $7.08 | $7.44 | $6.98 | 16.96K |
| 2026-06-01 | $6.88 | -3.64% | $7.78 | $7.78 | $6.76 | 6.28K |
| 2026-05-29 | $7.14 | +4.39% | $6.86 | $7.70 | $6.80 | 13.40K |
| 2026-05-28 | $6.84 | -2.84% | $6.80 | $7.58 | $6.80 | 3.24K |
| 2026-05-27 | $7.04 | -2.22% | $7.12 | $7.18 | $6.94 | 4.08K |