Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 1.91 | -0.09 | -4.50% | 2.085 | 2.30 | 1.764 | 73,196,553 |
| Sep 17 2024 | 2.00 | 0.70 | 53.85% | 1.30 | 2.04 | 1.30 | 150,947,870 |
| Sep 16 2024 | 1.30 | -1.87 | -58.93% | 1.85 | 2.00 | 1.25 | 176,711,913 |
| Sep 13 2024 | 3.165 | 0.15 | 4.80% | 3.235 | 3.555 | 3.00 | 30,037,335 |
| Sep 12 2024 | 3.02 | -0.73 | -19.47% | 3.62 | 3.915 | 2.685 | 27,847,553 |
| Sep 11 2024 | 3.75 | -2.63 | -41.22% | 3.60 | 4.50 | 2.80 | 70,208,098 |
| Sep 10 2024 | 6.38 | -0.12 | -1.85% | 6.60 | 6.69 | 6.38 | 1,524,860 |
| Sep 09 2024 | 6.50 | 0.09 | 1.40% | 6.60 | 6.60 | 6.40 | 3,333,411 |
| Sep 06 2024 | 6.41 | -0.24 | -3.61% | 6.59 | 6.60 | 6.41 | 2,040,346 |
| Sep 05 2024 | 6.65 | 0.00 | 0.00% | 6.56 | 6.65 | 6.50 | 3,472,633 |
| Sep 04 2024 | 6.65 | -0.24 | -3.48% | 6.90 | 6.90 | 6.65 | 1,841,264 |
| Sep 03 2024 | 6.89 | 0.19 | 2.84% | 6.65 | 6.89 | 6.65 | 4,528,660 |
| Sep 02 2024 | 6.70 | 0.23 | 3.55% | 6.60 | 6.70 | 6.51 | 3,524,248 |
| Aug 30 2024 | 6.47 | 0.01 | 0.15% | 6.49 | 6.50 | 6.30 | 6,250,359 |
| Aug 29 2024 | 6.46 | -0.23 | -3.44% | 6.61 | 6.80 | 6.46 | 2,504,099 |
| Aug 28 2024 | 6.69 | 0.03 | 0.45% | 6.69 | 6.69 | 6.55 | 1,608,730 |
| Aug 27 2024 | 6.66 | 0.21 | 3.26% | 6.70 | 6.70 | 6.50 | 2,838,022 |
| Aug 23 2024 | 6.45 | -0.13 | -1.98% | 6.58 | 6.75 | 6.45 | 5,537,735 |
| Aug 22 2024 | 6.58 | -0.02 | -0.30% | 6.50 | 6.60 | 6.48 | 2,625,372 |
| Aug 21 2024 | 6.60 | 0.00 | 0.00% | 6.59 | 6.60 | 6.45 | 4,976,209 |
| Aug 20 2024 | 6.60 | -0.04 | -0.60% | 6.75 | 6.79 | 6.60 | 9,519,828 |
| Aug 19 2024 | 6.64 | -0.17 | -2.50% | 6.81 | 6.89 | 6.60 | 3,817,330 |
| Aug 16 2024 | 6.81 | -0.13 | -1.87% | 6.90 | 7.00 | 6.78 | 1,865,180 |
| Aug 15 2024 | 6.94 | 0.35 | 5.31% | 6.90 | 7.20 | 6.70 | 5,591,053 |
| Aug 14 2024 | 6.59 | -0.07 | -1.05% | 6.82 | 6.82 | 6.50 | 2,690,675 |
| Aug 13 2024 | 6.66 | -0.24 | -3.48% | 7.00 | 7.00 | 6.60 | 4,853,790 |
| Aug 12 2024 | 6.90 | 0.00 | 0.00% | 6.80 | 7.20 | 6.80 | 13,158,083 |
| Aug 09 2024 | 6.90 | 0.11 | 1.62% | 6.95 | 6.95 | 6.80 | 1,020,920 |
| Aug 08 2024 | 6.79 | 0.20 | 2.96% | 6.76 | 6.80 | 6.74 | 725,294 |
| Aug 07 2024 | 6.595 | 0.06 | 0.92% | 6.69 | 6.69 | 6.595 | 340,559 |
| Aug 06 2024 | 6.535 | 0.09 | 1.32% | 6.70 | 6.70 | 6.45 | 295,422 |
| Aug 05 2024 | 6.45 | -0.20 | -3.01% | 6.51 | 6.89 | 6.39 | 1,840,177 |
| Aug 02 2024 | 6.65 | 0.10 | 1.53% | 6.70 | 6.80 | 6.61 | 2,138,472 |
| Aug 01 2024 | 6.55 | -0.39 | -5.62% | 6.89 | 7.00 | 6.50 | 3,168,974 |
| Jul 31 2024 | 6.94 | -0.24 | -3.34% | 7.00 | 7.30 | 6.90 | 1,271,010 |
| Jul 30 2024 | 7.18 | 0.03 | 0.42% | 7.01 | 7.18 | 7.01 | 853,866 |
| Jul 29 2024 | 7.15 | -0.13 | -1.79% | 7.25 | 7.40 | 7.15 | 1,533,502 |
| Jul 26 2024 | 7.28 | 0.08 | 1.11% | 7.25 | 7.28 | 7.04 | 3,128,943 |
| Jul 25 2024 | 7.20 | -0.24 | -3.23% | 7.41 | 7.41 | 7.12 | 1,923,021 |
| Jul 24 2024 | 7.44 | 0.32 | 4.49% | 7.49 | 7.69 | 6.98 | 4,728,433 |
| Jul 23 2024 | 7.12 | -0.01 | -0.14% | 7.02 | 7.25 | 7.00 | 3,391,704 |
| Jul 22 2024 | 7.13 | -0.05 | -0.70% | 6.80 | 7.40 | 6.75 | 5,926,536 |
| Jul 19 2024 | 7.18 | -0.32 | -4.27% | 7.39 | 7.39 | 7.07 | 1,534,354 |
| Jul 18 2024 | 7.50 | 0.31 | 4.31% | 7.40 | 7.69 | 7.32 | 1,114,445 |
| Jul 17 2024 | 7.19 | 0.02 | 0.28% | 6.90 | 7.40 | 6.90 | 2,605,585 |
| Jul 16 2024 | 7.17 | -0.43 | -5.66% | 7.50 | 7.70 | 7.12 | 2,084,743 |
| Jul 15 2024 | 7.60 | -0.14 | -1.81% | 7.70 | 7.70 | 7.60 | 202,192 |
| Jul 12 2024 | 7.74 | 0.15 | 1.98% | 7.55 | 7.79 | 7.53 | 673,808 |
| Jul 11 2024 | 7.59 | 0.18 | 2.43% | 7.58 | 7.62 | 7.49 | 514,911 |
| Jul 10 2024 | 7.41 | -0.39 | -5.00% | 7.80 | 7.80 | 7.30 | 1,461,223 |
| Jul 09 2024 | 7.80 | 0.27 | 3.65% | 7.80 | 7.80 | 7.80 | 528,879 |
| Jul 08 2024 | 7.525 | -0.34 | -4.32% | 7.81 | 7.85 | 7.525 | 506,727 |
| Jul 05 2024 | 7.865 | 0.12 | 1.48% | 7.53 | 7.90 | 7.53 | 2,437,411 |
| Jul 04 2024 | 7.75 | 0.31 | 4.17% | 7.21 | 7.75 | 7.20 | 1,703,220 |
| Jul 03 2024 | 7.44 | 0.04 | 0.54% | 7.50 | 7.50 | 6.99 | 2,473,705 |
| Jul 02 2024 | 7.40 | 0.00 | 0.00% | 7.40 | 7.40 | 7.00 | 1,333,266 |
| Jul 01 2024 | 7.40 | -0.10 | -1.33% | 7.40 | 7.40 | 7.20 | 520,582 |
| Jun 28 2024 | 7.50 | -0.20 | -2.60% | 7.38 | 7.68 | 7.34 | 613,027 |
| Jun 27 2024 | 7.70 | 0.22 | 2.94% | 7.53 | 7.70 | 7.37 | 612,706 |
| Jun 26 2024 | 7.48 | -0.08 | -1.06% | 7.77 | 7.77 | 7.48 | 637,784 |
| Jun 25 2024 | 7.56 | 0.23 | 3.07% | 7.45 | 7.64 | 7.33 | 1,032,519 |
| Jun 24 2024 | 7.335 | -0.05 | -0.68% | 7.50 | 7.74 | 7.335 | 2,509,027 |
| Jun 21 2024 | 7.385 | 0.15 | 2.00% | 7.24 | 7.43 | 7.08 | 964,056 |
