NasdaqCM - Nasdaq Real Time Price
USD
Change Agents Corporation (CHGA)
1.3500
-0.1300
(-8.78%)
At close: October 30 at 4:00:01 PM EDT
1.2710
-0.0790
(-5.85%)
After hours: October 30 at 6:39:45 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4200
1.4600
1.2700
1.3500
1.3500
32,000
Oct 29, 2026
1.5000
1.5000
1.4400
1.4600
1.4600
13,800
Oct 28, 2026
1.5000
1.5500
1.4600
1.5300
1.5300
11,000
Oct 27, 2026
1.5500
1.5960
1.4700
1.5500
1.5500
10,900
Oct 26, 2026
1.6300
1.6750
1.4600
1.4600
1.4600
28,700
Oct 23, 2026
1.6300
1.7500
1.6300
1.6500
1.6500
13,000
Oct 22, 2026
1.5700
1.7790
1.5700
1.6800
1.6800
34,100
Oct 21, 2026
1.3900
1.6900
1.3800
1.6200
1.6200
146,600
Oct 20, 2026
1.4000
1.4170
1.3300
1.4000
1.4000
27,900
Oct 19, 2026
1.5100
1.5400
1.3300
1.3400
1.3400
43,800
Oct 16, 2026
1.7100
1.8060
1.5100
1.5700
1.5700
31,600
Oct 15, 2026
1.7100
1.8690
1.7100
1.7100
1.7100
29,000
Oct 14, 2026
1.9700
1.9800
1.6800
1.6900
1.6900
109,100
Oct 13, 2026
2.0200
2.0600
1.9500
2.0200
2.0200
27,500
Oct 12, 2026
2.1200
2.1700
1.9010
2.1000
2.1000
152,300
Oct 9, 2026
2.0100
2.2200
1.8700
2.0200
2.0200
118,600
Oct 8, 2026
2.1700
2.3200
1.8400
2.0100
2.0100
218,900
Oct 7, 2026
2.3100
2.3500
2.2000
2.2700
2.2700
46,400
Oct 6, 2026
2.3000
2.3800
2.1700
2.3700
2.3700
45,200
Oct 5, 2026
2.4400
2.4400
2.1100
2.2900
2.2900
100,700
Oct 2, 2026
2.4000
2.5400
2.2500
2.5100
2.5100
117,000
Oct 1, 2026
2.2000
2.5100
2.2000
2.4700
2.4700
416,000
Sep 30, 2026
2.0300
3.6200
1.8800
2.4000
2.4000
32,559,200
Sep 29, 2026
1.9700
2.0100
1.9000
1.9600
1.9600
33,200
Sep 28, 2026
2.0400
2.0400
1.9000
1.9800
1.9800
88,600
Sep 25, 2026
2.1400
2.1700
2.0000
2.1000
2.1000
44,600
Sep 24, 2026
2.2500
2.4000
2.0500
2.0600
2.0600
79,600
Sep 23, 2026
2.1000
2.2320
2.0000
2.2200
2.2200
46,400
Sep 22, 2026
2.0900
2.2000
2.0500
2.0700
2.0700
52,700
Sep 21, 2026
2.0200
2.1000
2.0000
2.0600
2.0600
31,700
Sep 18, 2026
2.0500
2.1560
2.0000
2.0700
2.0700
54,700
Sep 17, 2026
2.0200
2.2050
1.9700
2.0350
2.0350
117,300
Sep 16, 2026
1.9100
2.0200
1.7950
1.8600
1.8600
88,900
Sep 15, 2026
2.0900
2.1400
1.9300
1.9800
1.9800
49,200
Sep 14, 2026
2.1000
2.2200
2.0100
2.1550
2.1550
45,700
Sep 11, 2026
2.2100
2.3800
2.1650
2.2300
2.2300
21,800
Sep 10, 2026
2.2500
2.3400
2.1520
2.2500
2.2500
24,700
Sep 9, 2026
2.3700
2.4000
2.2900
2.2950
2.2950
13,500
Sep 8, 2026
2.4200
2.5100
2.3800
2.4200
2.4200
29,500
Sep 4, 2026
2.3900
2.4400
2.2910
2.4200
2.4200
34,900
Sep 3, 2026
2.4300
2.5700
2.3500
2.4300
2.4300
52,700
Sep 2, 2026
2.6100
2.6400
2.4150
2.4500
2.4500
46,300
Sep 1, 2026
2.6600
2.6700
2.4300
2.5000
2.5000
161,900
Aug 31, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
2.8000
3.0200
2.3510
2.8900
2.8900
253,800
Aug 28, 2026
2.7400
4.7200
2.6400
2.8600
2.8600
7,503,820
Aug 27, 2026
2.9800
2.9800
2.4600
2.6200
2.6200
162,405
Aug 26, 2026
3.6000
3.7400
3.4000
3.5800
3.5800
1,410
Aug 25, 2026
3.6000
3.7000
3.3600
3.5400
3.5400
15,425
Aug 24, 2026
3.2600
3.5600
3.2000
3.4800
3.4800
11,710
Aug 21, 2026
3.6000
3.6000
2.8200
3.4000
3.4000
11,120
Aug 20, 2026
3.5800
3.7400
3.4200
3.5000
3.5000
11,120
Aug 19, 2026
3.6400
3.8200
3.4200
3.6000
3.6000
11,150
Aug 18, 2026
3.7400
3.7400
3.3000
3.5000
3.5000
26,670
Aug 17, 2026
4.3000
4.6000
3.8800
3.9000
3.9000
29,625
Aug 14, 2026
4.3400
4.6000
4.0600
4.2600
4.2600
9,245
Aug 13, 2026
4.5200
4.6000
4.0200
4.4800
4.4800
21,180
Aug 12, 2026
4.5800
4.8400
4.3000
4.6000
4.6000
32,350
Aug 11, 2026
4.4600
4.6000
4.3000
4.3000
4.3000
25,465
Aug 10, 2026
3.8000
4.5000
3.8000
4.4000
4.4000
27,145
Aug 7, 2026
4.0600
4.1000
3.8600
3.8800
3.8800
10,425
Aug 6, 2026
3.9600
4.2200
3.9600
4.0800
4.0800
2,400
Aug 5, 2026
4.0000
4.1600
3.9200
4.0200
4.0200
12,090
Aug 4, 2026
4.0000
4.4000
3.9000
4.0200
4.0200
30,260
Aug 3, 2026
3.9800
4.0000
3.8000
3.8200
3.8200
5,180
Jul 31, 2026
3.8000
4.1200
3.6200
3.8400
3.8400
14,170
Jul 30, 2026
3.6600
4.4000
3.6200
3.8600
3.8600
25,235
Jul 29, 2026
4.6000
4.6600
3.5400
3.7400
3.7400
28,580
Jul 28, 2026
4.4200
4.6800
4.2200
4.5600
4.5600
13,530
Jul 27, 2026
4.5600
4.7200
4.2400
4.5600
4.5600
11,570
Jul 24, 2026
4.7800
4.7800
4.4200
4.7200
4.7200
23,410
Jul 23, 2026
5.2000
5.2000
4.7200
5.0000
5.0000
44,415
Jul 22, 2026
5.5800
5.7400
5.2000
5.4200
5.4200
38,945
Jul 21, 2026
5.6400
6.1400
5.2200
5.6400
5.6400
469,780
Jul 20, 2026
5.8000
6.0000
5.0400
5.7200
5.7200
25,405
Jul 17, 2026
6.0000
6.6200
5.6200
5.8000
5.8000
56,860
Jul 16, 2026
5.1800
6.5600
5.1800
6.1600
6.1600
76,750
Jul 15, 2026
5.1200
6.0000
4.9600
5.4600
5.4600
159,620
Jul 14, 2026
5.1000
5.3600
4.3200
5.1200
5.1200
954,640
Jul 13, 2026
5.2400
5.6200
5.2400
5.2600
5.2600
1,242,785
Jul 10, 2026
5.5400
5.6600
5.4400
5.5600
5.5600
4,425
Jul 9, 2026
5.7200
5.7400
5.4200
5.6600
5.6600
5,875
Jul 8, 2026
5.5400
5.8000
5.4000
5.7600
5.7600
7,840
Jul 7, 2026
5.8000
6.0000
5.5000
5.5000
5.5000
14,310
Jul 6, 2026
5.8400
6.1000
5.7200
5.8800
5.8800
15,790
Jul 2, 2026
5.8000
6.0000
5.6400
5.6400
5.6400
14,675
Jul 1, 2026
5.7400
6.0800
5.6800
5.8200
5.8200
13,660
Jun 30, 2026
5.8800
6.0600
5.6600
5.8200
5.8200
20,325
Jun 29, 2026
5.6600
5.9000
5.5600
5.6000
5.6000
8,920
Jun 26, 2026
5.8400
6.1600
5.5000
5.6400
5.6400
36,900
Jun 25, 2026
6.4800
6.7000
5.7400
6.0000
6.0000
27,005
Jun 24, 2026
7.0000
7.0000
6.1600
6.4600
6.4600
14,950
Jun 23, 2026
6.7600
7.2000
6.6800
7.1200
7.1200
17,015
Jun 22, 2026
6.7400
7.2600
6.6000
7.2600
7.2600
17,540
Jun 18, 2026
7.1800
7.1800
6.5200
6.8000
6.8000
28,025
Jun 17, 2026
6.0800
7.7000
5.9600
7.2000
7.2000
146,200
Jun 16, 2026
6.1400
6.6200
5.7200
6.2200
6.2200
681,080
Jun 15, 2026
7.0200
7.6200
6.7000
6.7200
6.7200
26,680
Jun 12, 2026
6.9000
6.9000
6.5600
6.6200
6.6200
5,045
Jun 11, 2026
6.9200
7.1000
6.1800
6.6600
6.6600
18,455
Jun 10, 2026
6.9200
7.0800
6.7800
6.9600
6.9600
10,325
Jun 9, 2026
6.7600
7.4000
6.7600
7.1400
7.1400
16,335
Jun 8, 2026
7.1600
7.6000
6.8000
6.8200
6.8200
9,435
Jun 5, 2026
7.0800
7.4000
7.0400
7.1400
7.1400
5,835
Jun 4, 2026
7.7000
7.7000
6.9200
7.0400
7.0400
7,275
Jun 3, 2026
7.5400
7.8600
7.3000
7.4600
7.4600
30,135
Jun 2, 2026
7.0800
7.4400
6.9800
7.3800
7.3800
16,960
Jun 1, 2026
7.7800
7.7800
6.7600
6.8800
6.8800
6,280
May 29, 2026
6.8600
7.7000
6.8000
7.1400
7.1400
13,395
May 28, 2026
6.8000
7.5800
6.8000
6.8400
6.8400
3,240
May 27, 2026
7.1200
7.1800
6.9400
7.0400
7.0400
4,080
May 26, 2026
7.6200
7.6400
7.2000
7.2000
7.2000
7,490
May 22, 2026
7.1400
7.7600
6.6600
7.7000
7.7000
11,430
May 21, 2026
6.2600
7.0000
6.2400
6.8000
6.8000
15,495
May 20, 2026
6.3000
6.4600
5.8000
6.3400
6.3400
5,260
May 19, 2026
6.9400
6.9400
5.6600
5.9400
5.9400
9,815
May 18, 2026
6.8200
6.9200
6.4200
6.4200
6.4200
3,595
May 15, 2026
6.7400
7.0000
6.5200
6.8200
6.8200
2,960
May 14, 2026
6.2800
7.2800
6.2000
6.9400
6.9400
14,045
May 13, 2026
7.6200
8.4000
4.2000
6.4000
6.4000
93,185
May 12, 2026
7.7600
7.7800
7.4000
7.7800
7.7800
4,845
May 11, 2026
7.8000
8.0000
7.5000
8.0000
8.0000
21,165
May 8, 2026
7.9400
8.0000
7.5800
8.0000
8.0000
3,785
May 7, 2026
8.1200
8.1200
7.5800
8.1000
8.1000
6,185
May 6, 2026
8.5800
8.5800
8.0000
8.2800
8.2800
6,995
May 5, 2026
8.2400
8.4400
7.8000
8.4000
8.4000
30,845
May 4, 2026
8.4400
8.4400
7.8000
8.4000
8.4000
6,065
May 1, 2026
7.7600
8.4000
7.6400
8.4000
8.4000
10,515
Apr 30, 2026
7.7800
8.1200
7.4000
8.1200
8.1200
6,405
Apr 29, 2026
8.1200
8.2000
7.6200
8.0000
8.0000
6,020
Apr 28, 2026
7.7400
8.3600
7.6000
8.3600
8.3600
7,015
Apr 27, 2026
7.9400
8.2000
7.5200
8.2000
8.2000
16,780
Apr 24, 2026
7.9200
8.1600
7.4000
8.1600
8.1600
16,430
Apr 23, 2026
8.4200
8.4200
7.7000
8.0800
8.0800
17,740
Apr 22, 2026
7.9400
8.5400
7.9000
8.3400
8.3400
59,005
Apr 21, 2026
8.4000
8.4000
7.3600
8.0200
8.0200
675,915
Apr 20, 2026
8.4000
10.2000
8.4000
9.8000
9.8000
29,960
Apr 17, 2026
8.3000
9.2000
7.9000
8.9800
8.9800
33,485
Apr 16, 2026
7.0800
8.4000
6.8600
8.3000
8.3000
72,225
Apr 15, 2026
7.9600
8.2000
6.7800
7.9400
7.9400
818,085
Apr 14, 2026
8.3200
8.8000
7.6000
8.2600
8.2600
16,585
Apr 13, 2026
9.2000
9.2000
8.1800
8.6800
8.6800
21,700
Apr 10, 2026
9.1600
9.8200
8.5000
9.1400
9.1400
20,295
Apr 9, 2026
11.6200
12.3400
8.6200
9.8600
9.8600
200,245
Apr 8, 2026
10.8000
11.5000
10.3200
10.5400
10.5400
349,720
Apr 7, 2026
11.4800
11.7400
10.2000
10.7200
10.7200
4,000
Apr 6, 2026
11.3400
12.2000
11.1600
11.5000
11.5000
6,375
Apr 2, 2026
10.3000
11.7800
10.1800
11.5800
11.5800
12,975
Apr 1, 2026
10.1400
10.6200
9.8400
10.6200
10.6200
13,250
Mar 31, 2026
10.1000
10.8000
8.4600
10.6200
10.6200
335,445
Mar 30, 2026
9.8000
12.0000
9.8000
11.4000
11.4000
17,750
Mar 27, 2026
10.4600
11.0000
9.9000
10.0400
10.0400
3,780
Mar 26, 2026
11.2000
12.0000
11.0400
11.0400
11.0400
3,955
Mar 25, 2026
11.2000
12.4000
11.2000
11.9000
11.9000
4,985
Mar 24, 2026
13.0800
13.1800
11.0000
11.5200
11.5200
7,765
Mar 23, 2026
11.1800
14.0000
10.4400
12.4000
12.4000
17,270
Mar 20, 2026
10.5800
11.4000
10.0200
11.4000
11.4000
10,880
Mar 19, 2026
11.8600
12.0000
9.8800
10.9000
10.9000
19,860
Mar 18, 2026
12.3200
12.3200
11.2000
12.1000
12.1000
11,010
Mar 17, 2026
13.6000
13.8000
12.0000
12.4400
12.4400
14,080
Mar 16, 2026
13.6000
13.9600
12.8000
13.3800
13.3800
8,680
Mar 13, 2026
14.0000
14.4000
12.4800
13.8000
13.8000
9,580
Mar 12, 2026
15.3800
15.4000
13.9400
14.1200
14.1200
10,920
Mar 11, 2026
16.6000
17.0400
15.0000
15.5800
15.5800
19,095
Mar 10, 2026
17.2000
18.2000
16.2000
16.8800
16.8800
22,940
Mar 9, 2026
18.1000
18.7400
16.4600
17.5800
17.5800
21,925
Mar 6, 2026
17.3600
19.2600
17.3600
18.3400
18.3400
29,470
Mar 5, 2026
18.4000
20.8000
16.8000
17.3400
17.3400
50,875
Mar 4, 2026
15.7000
21.7000
15.4000
19.5400
19.5400
124,255
Mar 3, 2026
17.6000
19.3400
15.4000
17.9000
17.9000
156,400
Mar 2, 2026
23.4000
25.4000
20.0000
20.6000
20.6000
347,020
Feb 27, 2026
17.8000
31.8000
16.1400
29.8000
29.8000
2,071,990
Feb 26, 2026
24.0000
25.4000
17.0200
21.8000
21.8000
16,478,695
Feb 25, 2026
10.2000
10.6000
9.6200
10.1600
10.1600
9,120
Feb 24, 2026
10.0000
10.9000
9.7000
10.0200
10.0200
9,035
Feb 23, 2026
10.8200
11.0600
8.4000
10.8000
10.8000
11,050
Feb 20, 2026
11.4600
11.4600
10.0400
10.9200
10.9200
18,295
Feb 19, 2026
15.8000
17.7200
11.0000
11.7600
11.7600
67,875
Feb 18, 2026
18.4000
18.4000
13.6000
14.7400
14.7400
26,115
Feb 17, 2026
16.8000
18.6000
16.7600
17.5600
17.5600
15,950
Feb 13, 2026
16.7000
17.6000
16.4000
17.6000
17.6000
2,810
Feb 12, 2026
16.1000
18.2800
15.6000
16.9800
16.9800
10,035
Feb 11, 2026
13.8800
16.8000
13.6000
16.5600
16.5600
7,315
Feb 10, 2026
14.2000
14.5800
13.4000
14.2200
14.2200
1,040
Feb 9, 2026
12.2000
14.7000
12.1400
14.1600
14.1600
6,915
Feb 6, 2026
12.4400
12.7400
11.5000
12.7200
12.7200
1,215
Feb 5, 2026
12.6000
13.2000
10.2600
12.0800
12.0800
4,830
Feb 4, 2026
13.1800
13.8000
12.5400
12.8800
12.8800
4,080
Feb 3, 2026
14.3400
14.3400
13.1000
14.0000
14.0000
4,585
Feb 2, 2026
15.4000
15.6600
14.2000
14.6400
14.6400
5,220
Jan 30, 2026
15.8000
15.9000
15.0600
15.7200
15.7200
1,945
Jan 29, 2026
15.8800
16.2000
15.0000
15.8000
15.8000
5,580
Jan 28, 2026
16.1400
16.2000
15.2600
16.1200
16.1200
3,030
Jan 27, 2026
16.0000
16.2000
15.2600
16.2000
16.2000
4,540
Jan 26, 2026
16.5800
16.8000
15.6600
16.2800
16.2800
9,070
Jan 23, 2026
17.6000
17.7600
16.0000
16.6000
16.6000
10,295
Jan 22, 2026
17.8000
18.6000
17.2200
17.8400
17.8400
15,725
Jan 21, 2026
16.4000
19.6000
16.0000
17.5600
17.5600
31,760
Jan 20, 2026
23.4000
23.8000
20.4000
22.0000
22.0000
353,115
Jan 16, 2026
23.0000
23.6000
22.9000
23.4000
23.4000
585
Jan 15, 2026
23.4000
23.4000
20.6000
22.8000
22.8000
3,070
Jan 14, 2026
22.4400
23.0000
20.6200
22.4000
22.4000
2,420
Jan 13, 2026
22.4000
23.8000
21.0000
22.2000
22.2000
2,430
Jan 12, 2026
25.8000
26.0000
22.6000
22.8000
22.8000
2,155
Jan 9, 2026
24.8000
25.8600
24.0000
25.4000
25.4000
1,995
Jan 8, 2026
24.0000
25.0000
24.0000
25.0000
25.0000
1,295
Jan 7, 2026
24.6000
25.0000
24.0000
24.0000
24.0000
2,365
Jan 6, 2026
25.0000
25.0000
23.8000
24.8000
24.8000
1,765
Jan 5, 2026
25.4000
25.6000
23.4000
25.0000
25.0000
2,125
Jan 2, 2026
24.4000
25.2000
23.4000
25.0000
25.0000
1,670
Dec 31, 2025
24.6000
24.6000
23.8000
24.0000
24.0000
1,745
Dec 30, 2025
26.2000
26.2000
24.0200
25.2000
25.2000
4,180
Dec 29, 2025
26.8000
28.6000
25.4000
26.8000
26.8000
9,470
Dec 26, 2025
25.2000
26.6000
24.0000
26.6000
26.6000
1,700
Dec 24, 2025
25.4000
25.4000
24.0000
25.2000
25.2000
1,130
Dec 23, 2025
26.0000
27.6000
23.4000
25.6000
25.6000
6,305
Dec 22, 2025
24.0000
28.0000
23.4000
26.0000
26.0000
5,275
Dec 19, 2025
21.6000
24.4000
20.0000
24.4000
24.4000
8,415
Dec 18, 2025
17.8000
23.2000
17.8000
21.6000
21.6000
32,155
Dec 17, 2025
19.4800
19.4800
17.5600
17.7400
17.7400
3,150
Dec 16, 2025
20.3000
20.4600
18.0000
19.9600
19.9600
6,565
Dec 15, 2025
24.0000
24.4000
19.0600
20.2000
20.2000
78,945
Dec 12, 2025
27.6000
28.6200
26.8000
26.8000
26.8000
1,700
Dec 11, 2025
31.6000
32.3200
26.8000
27.6000
27.6000
3,875
Dec 10, 2025
33.8000
34.8000
30.6200
31.8000
31.8000
4,780
Dec 9, 2025
28.4000
35.4000
28.2000
34.2000
34.2000
14,830
Dec 8, 2025
29.2000
30.5800
27.3000
27.6000
27.6000
940
Dec 5, 2025
29.4000
30.4200
28.8000
29.2000
29.2000
845
Dec 4, 2025
26.6400
29.6000
26.4000
29.2000
29.2000
2,720
Dec 3, 2025
27.0000
27.0000
24.4000
26.0000
26.0000
2,000
Dec 2, 2025
27.2000
29.4000
26.2200
26.6000
26.6000
580
Dec 1, 2025
35.2000
35.2000
25.8000
27.2000
27.2000
3,090
Nov 28, 2025
29.4000
30.0000
28.1400
29.6000
29.6000
3,620
Nov 26, 2025
28.2400
30.6000
27.5400
29.8000
29.8000
2,195
Nov 25, 2025
26.2000
27.2000
24.2000
27.0000
27.0000
3,945
Nov 24, 2025
31.6000
31.6000
25.8000
26.2000
26.2000
5,170
Nov 21, 2025
32.4000
32.4000
30.8000
31.8000
31.8000
785
Nov 20, 2025
32.0000
32.7000
30.0000
31.0000
31.0000
1,225
Nov 19, 2025
31.0000
31.2000
30.4000
30.6000
30.6000
410
Nov 18, 2025
34.2000
35.0000
30.0000
30.4000
30.4000
2,925
Nov 17, 2025
37.4000
37.6600
35.2000
35.3000
35.3000
1,725
Nov 14, 2025
36.4000
36.7800
35.4000
36.2000
36.2000
1,000
Nov 13, 2025
39.8000
39.8000
36.4000
36.8000
36.8000
2,675
Nov 12, 2025
40.2000
41.6000
38.4000
40.0000
40.0000
1,200
Nov 11, 2025
39.9000
40.8000
39.8000
39.8000
39.8000
455
Nov 10, 2025
40.4000
41.6000
39.8000
40.2000
40.2000
1,040
Nov 7, 2025
39.9400
41.0000
37.8200
41.0000
41.0000
1,300
Nov 6, 2025
40.6000
41.6000
39.5000
40.4000
40.4000
1,065
Nov 5, 2025
39.8000
41.6000
39.3000
41.6000
41.6000
1,220
Nov 4, 2025
40.2000
41.0000
39.0000
39.2000
39.2000
1,090
Nov 3, 2025
42.0600
42.6000
40.8000
41.8000
41.8000
1,515
Oct 31, 2025
42.8000
42.8000
41.0000
42.4000
42.4000
400
