NASDAQ : CHGA
Change Agents Corporation — Price history
United States
Last price 1.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Change Agents Corporation (CHGA) closed at 1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.34 | 1.34 | 0.9001 | 1 | 142,608 | -25.93% |
| 2026-10-30 | 1.42 | 1.46 | 1.27 | 1.35 | 32,231 | -7.53% |
| 2026-10-29 | 1.5 | 1.5 | 1.44 | 1.46 | 13,790 | -4.58% |
| 2026-10-28 | 1.5 | 1.55 | 1.46 | 1.53 | 11,120 | -1.29% |
| 2026-10-27 | 1.55 | 1.596 | 1.47 | 1.55 | 12,933 | +6.16% |
| 2026-10-26 | 1.63 | 1.675 | 1.46 | 1.46 | 29,005 | -11.52% |
| 2026-10-23 | 1.63 | 1.75 | 1.63 | 1.65 | 13,192 | -1.79% |
| 2026-10-22 | 1.57 | 1.779 | 1.57 | 1.68 | 37,211 | +3.70% |
| 2026-10-21 | 1.39 | 1.69 | 1.38 | 1.62 | 146,634 | +15.71% |
| 2026-10-20 | 1.4 | 1.417 | 1.33 | 1.4 | 27,943 | +4.48% |
| 2026-10-19 | 1.51 | 1.54 | 1.33 | 1.34 | 43,825 | -14.65% |
| 2026-10-16 | 1.71 | 1.806 | 1.51 | 1.57 | 31,739 | -8.19% |
| 2026-10-15 | 1.71 | 1.869 | 1.71 | 1.71 | 29,024 | +1.18% |
| 2026-10-14 | 1.97 | 1.98 | 1.68 | 1.69 | 110,766 | -16.34% |
| 2026-10-13 | 2.02 | 2.06 | 1.95 | 2.02 | 27,500 | -3.81% |
| 2026-10-12 | 2.12 | 2.17 | 1.901 | 2.1 | 154,389 | +3.96% |
| 2026-10-09 | 2.01 | 2.22 | 1.87 | 2.02 | 120,819 | +0.50% |
| 2026-10-08 | 2.17 | 2.32 | 1.84 | 2.01 | 218,913 | -11.45% |
| 2026-10-07 | 2.31 | 2.35 | 2.2 | 2.27 | 47,134 | -4.22% |
| 2026-10-06 | 2.3 | 2.38 | 2.17 | 2.37 | 46,124 | +3.49% |
| 2026-10-05 | 2.44 | 2.44 | 2.11 | 2.29 | 101,055 | -8.76% |
| 2026-10-02 | 2.4 | 2.54 | 2.25 | 2.51 | 121,970 | +1.62% |
| 2026-10-01 | 2.2 | 2.51 | 2.2 | 2.47 | 416,032 | +2.92% |
| 2026-09-30 | 2.03 | 3.62 | 1.88 | 2.4 | 32,559,241 | +22.45% |
| 2026-09-29 | 1.97 | 2.01 | 1.9 | 1.96 | 33,207 | -1.01% |
| 2026-09-28 | 2.04 | 2.04 | 1.9 | 1.98 | 88,566 | -5.71% |
| 2026-09-25 | 2.14 | 2.17 | 2 | 2.1 | 44,646 | +1.94% |
| 2026-09-24 | 2.25 | 2.4 | 2.05 | 2.06 | 81,507 | -7.21% |
| 2026-09-23 | 2.1 | 2.232 | 2 | 2.22 | 47,832 | +7.25% |
| 2026-09-22 | 2.09 | 2.2 | 2.05 | 2.07 | 52,679 | +0.49% |
| 2026-09-21 | 2.02 | 2.1 | 2 | 2.06 | 35,663 | -0.48% |
| 2026-09-18 | 2.05 | 2.156 | 2 | 2.07 | 54,776 | +1.72% |
| 2026-09-17 | 2.02 | 2.205 | 1.97 | 2.035 | 118,489 | +9.41% |
| 2026-09-16 | 1.91 | 2.02 | 1.795 | 1.86 | 88,861 | -6.06% |
| 2026-09-15 | 2.09 | 2.14 | 1.93 | 1.98 | 50,786 | -8.12% |
| 2026-09-14 | 2.1 | 2.22 | 2.01 | 2.155 | 46,348 | -3.36% |
| 2026-09-11 | 2.21 | 2.38 | 2.165 | 2.23 | 21,826 | -0.89% |
| 2026-09-10 | 2.25 | 2.34 | 2.152 | 2.25 | 25,708 | -1.96% |
| 2026-09-09 | 2.37 | 2.4 | 2.29 | 2.295 | 13,518 | -5.17% |
| 2026-09-08 | 2.42 | 2.51 | 2.38 | 2.42 | 30,147 | +0.00% |
| 2026-09-04 | 2.39 | 2.44 | 2.291 | 2.42 | 35,200 | -0.41% |
| 2026-09-03 | 2.43 | 2.57 | 2.35 | 2.43 | 53,010 | -0.82% |
| 2026-09-02 | 2.61 | 2.64 | 2.415 | 2.45 | 46,539 | -2.00% |
| 2026-09-01 | 2.66 | 2.67 | 2.43 | 2.5 | 163,320 | -13.49% |
| 2026-08-31 | 2.8 | 3.02 | 2.351 | 2.89 | 254,261 | +1.33% |
| 2026-08-28 | 2.736 | 4.718 | 2.64 | 2.852 | 7,503,819 | +9.10% |
| 2026-08-27 | 2.98 | 2.98 | 2.46 | 2.614 | 162,402 | -27.02% |
| 2026-08-26 | 3.6 | 3.744 | 3.4 | 3.582 | 1,434 | +1.19% |
| 2026-08-25 | 3.6 | 3.702 | 3.364 | 3.54 | 15,561 | +1.49% |
| 2026-08-24 | 3.26 | 3.56 | 3.2 | 3.488 | 11,709 | +2.89% |
| 2026-08-21 | 3.6 | 3.604 | 2.82 | 3.39 | 11,122 | -3.20% |
| 2026-08-20 | 3.582 | 3.732 | 3.418 | 3.502 | 11,121 | -2.83% |
| 2026-08-19 | 3.64 | 3.814 | 3.418 | 3.604 | 11,147 | +2.85% |
| 2026-08-18 | 3.74 | 3.74 | 3.294 | 3.504 | 26,670 | -10.15% |
| 2026-08-17 | 4.302 | 4.6 | 3.88 | 3.9 | 29,624 | -8.41% |
| 2026-08-14 | 4.34 | 4.59 | 4.058 | 4.258 | 9,246 | -4.91% |
| 2026-08-13 | 4.528 | 4.598 | 4.012 | 4.478 | 21,177 | -2.65% |
| 2026-08-12 | 4.58 | 4.838 | 4.302 | 4.6 | 32,347 | +6.88% |
| 2026-08-11 | 4.464 | 4.598 | 4.302 | 4.304 | 25,466 | -2.05% |
| 2026-08-10 | 3.8 | 4.508 | 3.8 | 4.394 | 27,145 | +13.25% |
| 2026-08-07 | 4.052 | 4.1 | 3.85 | 3.88 | 10,425 | -4.90% |
| 2026-08-06 | 3.954 | 4.228 | 3.954 | 4.08 | 2,403 | +1.29% |
| 2026-08-05 | 4 | 4.16 | 3.924 | 4.028 | 12,090 | +0.20% |
| 2026-08-04 | 3.994 | 4.4 | 3.904 | 4.02 | 30,258 | +5.46% |
| 2026-08-03 | 3.98 | 3.998 | 3.8 | 3.812 | 5,178 | -0.52% |
| 2026-07-31 | 3.8 | 4.12 | 3.62 | 3.832 | 14,167 | -0.88% |
| 2026-07-30 | 3.66 | 4.4 | 3.612 | 3.866 | 25,232 | +3.26% |
| 2026-07-29 | 4.606 | 4.66 | 3.536 | 3.744 | 28,578 | -17.89% |
| 2026-07-28 | 4.426 | 4.678 | 4.218 | 4.56 | 13,556 | -0.04% |
| 2026-07-27 | 4.568 | 4.71 | 4.234 | 4.562 | 11,689 | -3.14% |
| 2026-07-24 | 4.78 | 4.78 | 4.42 | 4.71 | 23,407 | -5.72% |
| 2026-07-23 | 5.2 | 5.2 | 4.712 | 4.996 | 44,415 | -7.75% |
| 2026-07-22 | 5.57 | 5.738 | 5.2 | 5.416 | 38,945 | -3.97% |
| 2026-07-21 | 5.642 | 6.136 | 5.22 | 5.64 | 469,780 | -1.47% |
| 2026-07-20 | 5.806 | 5.992 | 5.04 | 5.724 | 25,404 | -1.31% |
| 2026-07-17 | 6 | 6.618 | 5.61 | 5.8 | 56,861 | -5.84% |
| 2026-07-16 | 5.174 | 6.556 | 5.174 | 6.16 | 76,750 | +12.94% |
| 2026-07-15 | 5.12 | 5.998 | 4.968 | 5.454 | 159,619 | +6.44% |
| 2026-07-14 | 5.098 | 5.366 | 4.32 | 5.124 | 954,637 | -2.70% |
| 2026-07-13 | 5.24 | 5.618 | 5.24 | 5.266 | 1,242,784 | -5.19% |
| 2026-07-10 | 5.542 | 5.666 | 5.438 | 5.554 | 4,424 | -1.73% |
| 2026-07-09 | 5.72 | 5.74 | 5.418 | 5.652 | 5,873 | -1.87% |
| 2026-07-08 | 5.53 | 5.808 | 5.4 | 5.76 | 7,846 | +4.65% |
| 2026-07-07 | 5.8 | 5.998 | 5.504 | 5.504 | 14,312 | -6.46% |
| 2026-07-06 | 5.84 | 6.09 | 5.714 | 5.884 | 15,791 | +4.33% |
| 2026-07-02 | 5.802 | 6 | 5.632 | 5.64 | 14,676 | -3.09% |
| 2026-07-01 | 5.736 | 6.084 | 5.684 | 5.82 | 13,662 | +0.00% |
| 2026-06-30 | 5.874 | 6.064 | 5.669 | 5.82 | 20,324 | +3.93% |
| 2026-06-29 | 5.656 | 5.899 | 5.558 | 5.6 | 8,919 | -0.71% |
| 2026-06-26 | 5.84 | 6.152 | 5.502 | 5.64 | 36,899 | -6.00% |
| 2026-06-25 | 6.486 | 6.694 | 5.74 | 6 | 27,121 | -7.12% |
| 2026-06-24 | 6.998 | 7 | 6.15 | 6.46 | 14,952 | -9.30% |
| 2026-06-23 | 6.76 | 7.2 | 6.68 | 7.122 | 17,013 | -1.90% |
| 2026-06-22 | 6.744 | 7.26 | 6.6 | 7.26 | 17,542 | +6.76% |
| 2026-06-18 | 7.172 | 7.172 | 6.512 | 6.8 | 28,025 | -5.42% |
| 2026-06-17 | 6.082 | 7.708 | 5.966 | 7.19 | 146,202 | +15.59% |
| 2026-06-16 | 6.14 | 6.62 | 5.72 | 6.22 | 681,078 | -7.44% |
| 2026-06-15 | 7.02 | 7.62 | 6.7 | 6.72 | 26,847 | +1.51% |
| 2026-06-12 | 6.9 | 6.9 | 6.55 | 6.62 | 5,069 | -0.60% |
| 2026-06-11 | 6.926 | 7.1 | 6.188 | 6.66 | 18,458 | -4.31% |
| 2026-06-10 | 6.926 | 7.084 | 6.788 | 6.96 | 10,323 | -2.52% |
| 2026-06-09 | 6.76 | 7.4 | 6.754 | 7.14 | 16,337 | +4.69% |
| 2026-06-08 | 7.156 | 7.592 | 6.802 | 6.82 | 9,436 | -4.51% |
| 2026-06-05 | 7.074 | 7.4 | 7.04 | 7.142 | 5,843 | +1.45% |
| 2026-06-04 | 7.698 | 7.698 | 6.928 | 7.04 | 7,275 | -5.50% |
| 2026-06-03 | 7.54 | 7.857 | 7.302 | 7.45 | 30,134 | +1.06% |
| 2026-06-02 | 7.08 | 7.444 | 6.982 | 7.372 | 16,962 | +7.15% |
| 2026-06-01 | 7.78 | 7.78 | 6.76 | 6.88 | 6,277 | -3.64% |
| 2026-05-29 | 6.86 | 7.694 | 6.802 | 7.14 | 13,402 | +4.39% |
| 2026-05-28 | 6.8 | 7.578 | 6.8 | 6.84 | 3,238 | -2.84% |
| 2026-05-27 | 7.112 | 7.188 | 6.94 | 7.04 | 4,261 | -2.22% |
| 2026-05-26 | 7.622 | 7.63 | 7.2 | 7.2 | 7,503 | -6.37% |
| 2026-05-22 | 7.134 | 7.758 | 6.652 | 7.69 | 11,450 | +13.09% |
| 2026-05-21 | 6.26 | 7 | 6.242 | 6.8 | 15,496 | +7.12% |
| 2026-05-20 | 6.3 | 6.466 | 5.802 | 6.348 | 5,258 | +6.87% |
| 2026-05-19 | 6.94 | 6.94 | 5.668 | 5.94 | 9,815 | -7.39% |
| 2026-05-18 | 6.826 | 6.918 | 6.414 | 6.414 | 3,599 | -5.90% |
| 2026-05-15 | 6.732 | 7 | 6.516 | 6.816 | 2,959 | -1.79% |
| 2026-05-14 | 6.28 | 7.276 | 6.2 | 6.94 | 14,047 | +8.61% |
| 2026-05-13 | 7.626 | 8.396 | 4.2 | 6.39 | 93,185 | -17.93% |