SurgePays, Inc.SURGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.17 | $1.18 | $1.12 | $1.14 | 265,738 |
| 1/29/2026 | $1.22 | $1.24 | $1.15 | $1.17 | 227,500 |
| 1/28/2026 | $1.28 | $1.31 | $1.19 | $1.24 | 215,047 |
| 1/27/2026 | $1.19 | $1.37 | $1.19 | $1.28 | 404,249 |
| 1/26/2026 | $1.19 | $1.23 | $1.16 | $1.20 | 182,400 |
| 1/23/2026 | $1.27 | $1.35 | $1.21 | $1.22 | 299,462 |
| 1/22/2026 | $1.26 | $1.27 | $1.12 | $1.23 | 896,423 |
| 1/21/2026 | $1.20 | $1.38 | $1.09 | $1.20 | 3.68M |
| 1/20/2026 | $1.89 | $1.89 | $1.74 | $1.87 | 210,320 |
| 1/16/2026 | $1.94 | $1.94 | $1.86 | $1.90 | 66,300 |
| 1/15/2026 | $1.99 | $2.02 | $1.94 | $1.96 | 35,219 |
| 1/14/2026 | $1.91 | $2.02 | $1.86 | $2.00 | 57,928 |
| 1/13/2026 | $2.07 | $2.07 | $1.88 | $1.93 | 113,404 |
| 1/12/2026 | $1.94 | $2.08 | $1.84 | $2.04 | 203,300 |
| 1/9/2026 | $1.66 | $1.96 | $1.65 | $1.94 | 249,919 |
| 1/8/2026 | $1.70 | $1.70 | $1.64 | $1.67 | 78,927 |
| 1/7/2026 | $1.70 | $1.72 | $1.66 | $1.70 | 60,109 |
| 1/6/2026 | $1.70 | $1.72 | $1.65 | $1.71 | 74,121 |
| 1/5/2026 | $1.70 | $1.73 | $1.67 | $1.70 | 79,642 |
| 1/2/2026 | $1.70 | $1.72 | $1.65 | $1.71 | 41,214 |
| 12/31/2025 | $1.69 | $1.69 | $1.63 | $1.67 | 125,623 |
| 12/30/2025 | $1.73 | $1.75 | $1.65 | $1.69 | 121,023 |
| 12/29/2025 | $1.71 | $1.79 | $1.70 | $1.75 | 141,900 |
| 12/26/2025 | $1.79 | $1.81 | $1.64 | $1.68 | 152,972 |
| 12/24/2025 | $1.94 | $1.95 | $1.73 | $1.80 | 180,800 |
| 12/23/2025 | $1.71 | $1.92 | $1.65 | $1.85 | 386,500 |
| 12/22/2025 | $1.63 | $1.74 | $1.61 | $1.63 | 86,024 |
| 12/19/2025 | $1.69 | $1.70 | $1.58 | $1.61 | 112,200 |
| 12/18/2025 | $1.66 | $1.75 | $1.63 | $1.66 | 58,103 |
| 12/17/2025 | $1.77 | $1.86 | $1.61 | $1.62 | 154,705 |
| 12/16/2025 | $1.83 | $1.90 | $1.69 | $1.72 | 343,032 |
| 12/15/2025 | $1.48 | $1.71 | $1.48 | $1.65 | 264,900 |
| 12/12/2025 | $1.62 | $1.74 | $1.47 | $1.48 | 241,242 |
| 12/11/2025 | $1.55 | $1.59 | $1.40 | $1.47 | 142,306 |
| 12/10/2025 | $1.70 | $1.70 | $1.49 | $1.49 | 380,840 |
| 12/9/2025 | $1.76 | $1.79 | $1.63 | $1.70 | 108,000 |
| 12/8/2025 | $1.79 | $1.88 | $1.70 | $1.72 | 66,019 |
| 12/5/2025 | $1.73 | $1.85 | $1.71 | $1.76 | 62,700 |
| 12/4/2025 | $1.75 | $1.75 | $1.66 | $1.73 | 52,426 |
| 12/3/2025 | $1.83 | $1.89 | $1.75 | $1.75 | 53,956 |
| 12/2/2025 | $1.92 | $1.92 | $1.80 | $1.83 | 23,838 |
| 12/1/2025 | $1.91 | $1.94 | $1.89 | $1.90 | 34,700 |
| 11/28/2025 | $2.00 | $2.03 | $1.95 | $1.98 | 29,105 |
| 11/26/2025 | $1.95 | $2.00 | $1.93 | $1.99 | 88,200 |
| 11/25/2025 | $1.90 | $1.99 | $1.89 | $1.96 | 23,400 |
| 11/24/2025 | $1.90 | $1.93 | $1.87 | $1.92 | 37,110 |
| 11/21/2025 | $1.89 | $1.93 | $1.85 | $1.88 | 46,933 |
| 11/20/2025 | $1.93 | $2.01 | $1.89 | $1.89 | 69,000 |
| 11/19/2025 | $1.92 | $1.99 | $1.82 | $1.94 | 58,126 |
| 11/18/2025 | $1.90 | $2.01 | $1.83 | $1.93 | 70,600 |
| 11/17/2025 | $2.00 | $2.06 | $1.89 | $1.90 | 98,300 |
| 11/14/2025 | $2.00 | $2.13 | $1.97 | $2.01 | 150,341 |
| 11/13/2025 | $2.40 | $2.54 | $1.89 | $2.01 | 606,926 |
| 11/12/2025 | $2.80 | $2.90 | $2.42 | $2.43 | 484,629 |
| 11/11/2025 | $2.71 | $2.92 | $2.60 | $2.85 | 331,463 |
| 11/10/2025 | $2.42 | $2.71 | $2.42 | $2.70 | 85,613 |
| 11/7/2025 | $2.49 | $2.49 | $2.36 | $2.41 | 260,015 |
| 11/6/2025 | $2.60 | $2.61 | $2.42 | $2.48 | 69,438 |
| 11/5/2025 | $2.51 | $2.63 | $2.49 | $2.60 | 76,200 |
| 11/4/2025 | $2.57 | $2.60 | $2.44 | $2.49 | 27,100 |