CHGG(CHGG)
CHGG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.21 | $1.44 | $1.18 | $1.43 | 3.59M |
| 5/20/2026 | $1.04 | $1.23 | $1.04 | $1.22 | 2.85M |
| 5/19/2026 | $1.04 | $1.05 | $1.00 | $1.05 | 1.37M |
| 5/18/2026 | $1.03 | $1.04 | $0.98 | $1.03 | 902,600 |
| 5/15/2026 | $1.04 | $1.09 | $1.01 | $1.02 | 1.09M |
| 5/14/2026 | $1.18 | $1.18 | $1.04 | $1.05 | 2.82M |
| 5/13/2026 | $1.08 | $1.15 | $0.96 | $1.14 | 11.81M |
| 5/12/2026 | $1.00 | $1.00 | $0.91 | $0.93 | 3.03M |
| 5/11/2026 | $1.13 | $1.14 | $0.98 | $1.00 | 3.52M |
| 5/8/2026 | $1.30 | $1.32 | $1.05 | $1.16 | 4.23M |
| 5/7/2026 | $1.17 | $1.34 | $1.14 | $1.28 | 6.41M |
| 5/6/2026 | $1.20 | $1.24 | $1.15 | $1.16 | 2.47M |
| 5/5/2026 | $1.19 | $1.26 | $1.10 | $1.24 | 2.66M |
| 5/4/2026 | $1.09 | $1.18 | $1.09 | $1.15 | 1.87M |
| 5/1/2026 | $1.11 | $1.14 | $1.11 | $1.12 | 510,300 |
| 4/30/2026 | $1.16 | $1.17 | $1.09 | $1.09 | 1.08M |
| 4/29/2026 | $1.06 | $1.19 | $1.04 | $1.14 | 2.45M |
| 4/28/2026 | $1.06 | $1.11 | $1.05 | $1.07 | 581,200 |
| 4/27/2026 | $1.06 | $1.15 | $1.02 | $1.05 | 2.12M |
| 4/24/2026 | $0.97 | $1.05 | $0.93 | $1.03 | 1.18M |
| 4/23/2026 | $1.05 | $1.05 | $0.95 | $0.97 | 2.08M |
| 4/22/2026 | $1.00 | $1.07 | $1.00 | $1.03 | 923,448 |
| 4/21/2026 | $1.00 | $1.03 | $0.95 | $0.99 | 1.46M |
| 4/20/2026 | $1.04 | $1.09 | $0.99 | $1.02 | 1.95M |
| 4/17/2026 | $1.15 | $1.15 | $1.01 | $1.05 | 2.13M |
| 4/16/2026 | $1.09 | $1.18 | $1.05 | $1.13 | 1.99M |
| 4/15/2026 | $1.00 | $1.10 | $0.95 | $1.09 | 1.97M |
| 4/14/2026 | $0.94 | $1.02 | $0.91 | $0.97 | 2.06M |
| 4/13/2026 | $0.81 | $0.95 | $0.78 | $0.93 | 2.02M |
| 4/10/2026 | $0.84 | $0.87 | $0.78 | $0.80 | 1.29M |
| 4/9/2026 | $0.90 | $0.90 | $0.80 | $0.86 | 1.80M |
| 4/8/2026 | $0.74 | $0.94 | $0.73 | $0.89 | 3.59M |
| 4/7/2026 | $0.74 | $0.75 | $0.71 | $0.73 | 411,220 |
| 4/6/2026 | $0.76 | $0.77 | $0.73 | $0.75 | 477,000 |
| 4/2/2026 | $0.71 | $0.78 | $0.70 | $0.75 | 810,400 |
| 4/1/2026 | $0.73 | $0.76 | $0.69 | $0.71 | 1.16M |
| 3/31/2026 | $0.67 | $0.77 | $0.67 | $0.74 | 1.24M |
| 3/30/2026 | $0.70 | $0.73 | $0.66 | $0.67 | 1.02M |
| 3/27/2026 | $0.58 | $0.69 | $0.58 | $0.68 | 1.89M |
| 3/26/2026 | $0.60 | $0.63 | $0.59 | $0.62 | 1.25M |
| 3/25/2026 | $0.55 | $0.62 | $0.55 | $0.59 | 1.04M |
| 3/24/2026 | $0.57 | $0.59 | $0.54 | $0.54 | 778,500 |
| 3/23/2026 | $0.54 | $0.59 | $0.52 | $0.57 | 2.31M |
| 3/20/2026 | $0.59 | $0.59 | $0.45 | $0.45 | 2.12M |
| 3/19/2026 | $0.56 | $0.59 | $0.56 | $0.57 | 488,562 |
| 3/18/2026 | $0.58 | $0.60 | $0.57 | $0.57 | 358,200 |
| 3/17/2026 | $0.59 | $0.61 | $0.58 | $0.58 | 333,900 |
| 3/16/2026 | $0.57 | $0.64 | $0.57 | $0.59 | 816,100 |
| 3/13/2026 | $0.59 | $0.60 | $0.57 | $0.57 | 445,842 |
| 3/12/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 457,123 |
| 3/11/2026 | $0.60 | $0.62 | $0.59 | $0.59 | 910,300 |
| 3/10/2026 | $0.62 | $0.65 | $0.60 | $0.60 | 548,545 |
| 3/9/2026 | $0.60 | $0.64 | $0.60 | $0.62 | 414,300 |
| 3/6/2026 | $0.67 | $0.67 | $0.61 | $0.63 | 911,300 |
| 3/5/2026 | $0.66 | $0.66 | $0.61 | $0.63 | 656,159 |
| 3/4/2026 | $0.64 | $0.66 | $0.62 | $0.66 | 878,747 |
| 3/3/2026 | $0.61 | $0.65 | $0.61 | $0.64 | 714,846 |
| 3/2/2026 | $0.63 | $0.66 | $0.63 | $0.64 | 399,000 |
| 2/27/2026 | $0.66 | $0.67 | $0.63 | $0.66 | 543,300 |
| 2/26/2026 | $0.67 | $0.69 | $0.63 | $0.67 | 651,707 |
| 2/25/2026 | $0.64 | $0.70 | $0.62 | $0.66 | 1.10M |
| 2/24/2026 | $0.63 | $0.65 | $0.60 | $0.64 | 858,900 |
| 2/23/2026 | $0.64 | $0.64 | $0.59 | $0.63 | 1.45M |
| 2/20/2026 | $0.59 | $0.67 | $0.56 | $0.64 | 2.16M |