Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Change Agents C (CHGA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Sep 2026 (Fri) 2.035 2.13 2.00 2.10 6,077
24th Sep 2026 (Thu) 2.275 2.38 2.06 2.06 8,567
23rd Sep 2026 (Wed) 2.12 2.20 2.12 2.22 1,924
22nd Sep 2026 (Tue) 2.10 2.16 2.05 2.07 2,927
21st Sep 2026 (Mon) 2.03 2.03 2.02 2.06 1,940
18th Sep 2026 (Fri) 2.10 2.10 2.01 2.07 14,019
17th Sep 2026 (Thu) 2.12 2.18 2.00 2.035 22,792
16th Sep 2026 (Wed) 1.90 1.91 1.81 1.86 6,867
15th Sep 2026 (Tue) 2.07 2.10 2.00 1.98 2,355
14th Sep 2026 (Mon) 2.15 2.17 2.09 2.155 3,123
11th Sep 2026 (Fri) 2.21 2.27 2.195 2.23 2,011
10th Sep 2026 (Thu) 2.25 2.34 2.25 2.25 1,078
9th Sep 2026 (Wed) 2.39 2.39 2.315 2.295 623
8th Sep 2026 (Tue) 2.41 2.49 2.41 2.42 760
7th Sep 2026 (Mon) 2.34 2.42 2.34 2.42 2,966
4th Sep 2026 (Fri) 2.34 2.42 2.34 2.42 2,966
3rd Sep 2026 (Thu) 2.51 2.54 2.35 2.43 5,691
2nd Sep 2026 (Wed) 2.55 2.60 2.44 2.45 2,271
1st Sep 2026 (Tue) 2.58 2.64 2.47 2.50 18,614
31st Aug 2026 (Mon) 2.75 2.91 2.37 2.89 12,582
28th Aug 2026 (Fri) 0.1351 0.2358 0.133 0.1426 9,650,994
27th Aug 2026 (Thu) 0.1391 0.1414 0.123 0.1307 229,689
26th Aug 2026 (Wed) 0.184 0.184 0.184 0.1791 209
25th Aug 2026 (Tue) 0.181 0.1851 0.1699 0.177 22,639
24th Aug 2026 (Mon) 0.167 0.1747 0.1634 0.1744 3,730
21st Aug 2026 (Fri) 0.1714 0.1724 0.1515 0.1695 12,981
20th Aug 2026 (Thu) 0.1765 0.185 0.175 0.1751 9,435
19th Aug 2026 (Wed) 0.18 0.1869 0.1709 0.1802 3,019
18th Aug 2026 (Tue) 0.1791 0.1807 0.1683 0.1752 24,910
17th Aug 2026 (Mon) 0.23 0.23 0.194 0.195 23,341
14th Aug 2026 (Fri) 0.2066 0.22 0.2065 0.2129 9,960
13th Aug 2026 (Thu) 0.221 0.229 0.203 0.2239 12,458
12th Aug 2026 (Wed) 0.2325 0.2355 0.22 0.23 18,523
11th Aug 2026 (Tue) 0.22 0.2214 0.2151 0.2152 20,489
10th Aug 2026 (Mon) 0.199 0.2211 0.199 0.2197 7,851
7th Aug 2026 (Fri) 0.20 0.20 0.193 0.194 8,743
6th Aug 2026 (Thu) 0.205 0.205 0.20 0.204 7,895
5th Aug 2026 (Wed) 0.2027 0.2027 0.197 0.2014 2,872
4th Aug 2026 (Tue) 0.2144 0.219 0.1966 0.201 12,689
3rd Aug 2026 (Mon) 0.197 0.197 0.1937 0.1906 606
31st Jul 2026 (Fri) 0.1934 0.1951 0.1834 0.1916 37,215
30th Jul 2026 (Thu) 0.183 0.215 0.1822 0.1933 21,338
29th Jul 2026 (Wed) 0.229 0.233 0.1828 0.1872 16,909
28th Jul 2026 (Tue) 0.2269 0.227 0.2122 0.228 18,886
FTSE 100 Latest
Value10,684.88
Change-10.37