Charah Solutions Inc (NY: CHRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.780	5.800	5.650	5.650	10,074	-0.09(-1.57%)
Feb 27, 2023	5.800	5.900	5.650	5.740	8,877	+0.06(+1.06%)
Feb 24, 2023	5.700	5.880	5.665	5.680	3,697	-0.02(-0.35%)
Feb 23, 2023	5.800	5.840	5.665	5.700	11,683	-0.16(-2.73%)
Feb 22, 2023	6.030	6.060	5.855	5.860	17,866	-0.01(-0.17%)
Feb 21, 2023	5.880	5.910	5.840	5.870	7,435	-0.11(-1.84%)
Feb 17, 2023	5.930	6.100	5.930	5.980	12,695	+0.01(+0.17%)
Feb 16, 2023	6.020	6.211	5.900	5.970	13,245	-0.13(-2.13%)
Feb 15, 2023	6.200	6.300	5.810	6.100	28,564	+0.01(+0.16%)
Feb 14, 2023	6.000	6.160	5.544	6.090	23,133	+0.09(+1.50%)
Feb 13, 2023	5.800	6.030	5.700	6.000	25,212	+0.10(+1.69%)
Feb 10, 2023	6.000	6.250	5.850	5.900	16,054	-0.02(-0.34%)
Feb 09, 2023	6.650	6.700	5.821	5.920	17,722	-0.45(-7.06%)
Feb 08, 2023	7.000	7.000	6.320	6.370	20,335	-0.23(-3.48%)
Feb 07, 2023	6.930	7.030	6.550	6.600	48,398	-0.40(-5.71%)
Feb 06, 2023	6.860	7.720	6.850	7.000	51,624	+0.25(+3.70%)
Feb 03, 2023	6.860	6.950	6.500	6.750	47,790	+0.05(+0.75%)
Feb 02, 2023	6.690	6.890	6.590	6.700	31,253	+0.03(+0.45%)
Feb 01, 2023	6.590	6.890	6.450	6.670	25,338	-0.01(-0.15%)
Jan 31, 2023	6.210	6.900	6.210	6.680	59,825	+0.41(+6.54%)
Jan 30, 2023	6.660	6.850	6.260	6.270	21,056	-0.49(-7.25%)
Jan 27, 2023	7.450	7.820	6.610	6.760	31,677	-0.74(-9.87%)
Jan 26, 2023	7.480	7.961	7.480	7.500	117,159	-0.08(-1.06%)
Jan 25, 2023	7.060	7.720	7.060	7.580	46,402	+0.40(+5.57%)
Jan 24, 2023	6.980	7.370	6.900	7.180	29,162	+0.45(+6.69%)
Jan 23, 2023	6.300	7.200	6.300	6.730	43,821	+0.29(+4.50%)
Jan 20, 2023	6.500	6.525	6.300	6.440	15,563	-0.02(-0.31%)
Jan 19, 2023	6.400	6.500	6.400	6.460	6,652	+0.02(+0.31%)
Jan 18, 2023	6.510	6.610	6.410	6.440	21,635	-0.04(-0.62%)
Jan 17, 2023	6.500	6.602	6.350	6.480	18,357	-0.08(-1.22%)
Jan 13, 2023	6.570	6.900	6.440	6.560	47,673	+0.06(+0.92%)
Jan 12, 2023	6.540	6.653	6.450	6.500	18,114	-0.01(-0.15%)
Jan 11, 2023	6.500	6.910	6.470	6.510	59,413	+0.03(+0.46%)
Jan 10, 2023	7.010	7.010	6.448	6.480	32,072	-0.65(-9.12%)
Jan 09, 2023	7.510	7.510	7.000	7.130	21,630	-0.34(-4.55%)
Jan 06, 2023	7.930	7.950	7.160	7.470	28,630	-0.46(-5.80%)
Jan 05, 2023	8.000	8.269	7.713	7.930	39,223	-0.14(-1.73%)
Jan 04, 2023	7.090	8.340	6.820	8.070	133,323	+0.98(+13.82%)
Jan 03, 2023	5.550	7.360	5.145	7.090	190,379	+1.69(+31.30%)
Dec 30, 2022	4.550	6.610	4.160	5.400	250,489	+5.00(+1233.33%)
Dec 29, 2022	0.4200	0.4506	0.3950	0.4050	289,077	+0.01(+1.81%)
Dec 28, 2022	0.4400	0.4900	0.3900	0.3978	137,084	-0.06(-12.22%)
Dec 27, 2022	0.4864	0.5259	0.4532	0.4532	61,061	-0.04(-7.51%)
Dec 23, 2022	0.5300	0.5565	0.4664	0.4900	356,548	+0.01(+2.08%)
Dec 22, 2022	0.5400	0.5500	0.4692	0.4800	86,870	-0.05(-9.26%)
Dec 21, 2022	0.5800	0.6000	0.5290	0.5290	31,312	+0.01(+1.73%)
Dec 20, 2022	0.5600	0.6100	0.5200	0.5200	35,303	-0.07(-11.64%)
Dec 19, 2022	0.6200	0.6562	0.5500	0.5885	112,946	-0.03(-5.07%)
Dec 16, 2022	0.6200	0.6600	0.5711	0.6199	82,072	-0.04(-6.08%)
Dec 15, 2022	0.6600	0.7000	0.6500	0.6600	28,606	-0.02(-2.96%)
Dec 14, 2022	0.6500	0.7199	0.6500	0.6801	15,049	+0.04(+6.27%)
Dec 13, 2022	0.7500	0.7500	0.6332	0.6400	38,471	-0.04(-6.51%)
Dec 12, 2022	0.6600	0.7400	0.6600	0.6846	31,222	-0.00(-0.13%)
Dec 09, 2022	0.6973	0.7400	0.6697	0.6855	50,850	-0.01(-2.07%)
Dec 08, 2022	0.7000	0.7400	0.6723	0.7000	34,616	-0.02(-2.38%)
Dec 07, 2022	0.7299	0.7642	0.6900	0.7171	44,393	+0.02(+2.47%)
Dec 06, 2022	0.6800	0.7800	0.6711	0.6998	40,821	+0.02(+2.75%)
Dec 05, 2022	0.6567	0.7000	0.6160	0.6811	180,416	+0.00(+0.16%)
Dec 02, 2022	0.8300	0.8350	0.6750	0.6800	169,452	-0.12(-15.00%)