NASDAQ:CHGA | Historical Stock Price | Change Agents Corporation.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.73$4.34$25.62$151.25$893.022018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$168.00$168.002,277——
2020-12-30$172.50$172.502,788——
2020-12-29$174.00$174.001,503——
2020-12-28$172.50$172.502,323——
2020-12-24$178.50$178.50693——
2020-12-23$184.50$184.502,589——
2020-12-22$172.50$172.501,778——
2020-12-21$175.50$175.501,017——
2020-12-18$175.50$175.502,353——
2020-12-17$177.00$177.001,903——
2020-12-16$169.50$169.501,905——
2020-12-15$175.50$175.501,618——
2020-12-14$178.50$178.501,895——
2020-12-11$180.00$180.001,171——
2020-12-10$181.50$181.502,260——
2020-12-09$184.50$184.501,603——
2020-12-08$187.50$187.502,593——
2020-12-07$187.50$187.502,663——
2020-12-04$183.00$183.001,074——
2020-12-03$181.50$181.501,361——
2020-12-02$184.50$184.501,609——
2020-12-01$192.00$192.003,058——
2020-11-30$189.00$189.004,269——
2020-11-27$189.00$189.001,961——
2020-11-25$190.50$190.503,513——
2020-11-24$184.50$184.503,288——
2020-11-23$181.50$181.503,357——
2020-11-20$180.00$180.001,495——
2020-11-19$178.50$178.501,269——
2020-11-18$178.50$178.501,729——
2020-11-17$181.50$181.501,343——
2020-11-16$186.00$186.001,673——
2020-11-13$181.50$181.501,220——
2020-11-12$177.00$177.00877——
2020-11-11$181.50$181.501,637——
2020-11-10$181.50$181.501,395——
2020-11-09$177.00$177.003,615——
2020-11-06$171.00$171.001,003——
2020-11-05$175.50$175.502,712——
2020-11-04$172.50$172.50634——
2020-11-03$178.50$178.501,099——
2020-11-02$174.00$174.001,975——
2020-10-30$168.00$168.00529——
2020-10-29$174.00$174.001,441——
2020-10-28$169.50$169.50935——
2020-10-27$171.00$171.00915——
2020-10-26$172.50$172.501,442——
2020-10-23$172.50$172.501,559——
2020-10-22$177.00$177.0020,670——
2020-10-21$175.50$175.50781——
2020-10-20$169.50$169.50756——
2020-10-19$172.50$172.50571——
2020-10-16$174.00$174.00769——
2020-10-15$177.00$177.001,959——
2020-10-14$174.00$174.001,699——
2020-10-13$174.00$174.001,171——
2020-10-12$178.50$178.501,138——
2020-10-09$183.00$183.00745——
2020-10-08$178.50$178.50857——
2020-10-07$181.50$181.501,406——
2020-10-06$172.50$172.501,617——
2020-10-05$177.00$177.001,420——
2020-10-02$175.50$175.503,181——
2020-10-01$183.00$183.001,838——
2020-09-30$187.50$187.509,807——
2020-09-29$220.50$220.5023,799——
2020-09-28$169.50$169.50887——
2020-09-25$180.00$180.00731——
2020-09-24$178.50$178.501,518——
2020-09-23$172.50$172.501,416——
2020-09-22$187.50$187.50583——
2020-09-21$189.00$189.00675——
2020-09-18$195.00$195.001,362——
2020-09-17$201.00$201.002,605——
2020-09-16$193.50$193.501,651——
2020-09-15$198.00$198.00912——
2020-09-14$198.00$198.001,992——
2020-09-11$192.00$192.001,047——
2020-09-10$189.00$189.001,974——
2020-09-09$211.50$211.504,957——
2020-09-08$183.00$183.001,241——
2020-09-04$179.25$179.252,242——
2020-09-03$190.50$190.502,693——
2020-09-02$198.00$198.002,070——
2020-09-01$198.00$198.003,771——
2020-08-31$213.00$213.002,589——
2020-08-28$220.50$220.505,955——
2020-08-27$187.50$187.504,899——
2020-08-26$199.50$199.503,435——
2020-08-25$213.00$213.0013,023——
2020-08-24$228.00$228.002,898——
2020-08-21$231.00$231.007,442——
2020-08-20$258.00$258.0010,380——
2020-08-19$262.50$262.50168,589——
2020-08-18$240.00$240.001,829——
2020-08-17$247.50$247.501,889——
2020-08-14$250.50$250.503,285——
2020-08-13$265.50$265.503,107——
2020-08-12$264.00$264.0014,047——
2020-08-11$256.50$256.504,435——
2020-08-10$268.50$268.5010,572——
2020-08-07$240.00$240.001,313——
2020-08-06$240.00$240.001,097——
2020-08-05$235.50$235.502,301——
2020-08-04$235.50$235.501,649——
2020-08-03$243.00$243.001,439——
2020-07-31$243.00$243.00811——
2020-07-30$246.00$246.001,805——
2020-07-29$241.50$241.50611——
2020-07-28$243.00$243.002,067——
2020-07-27$240.00$240.001,264——
2020-07-24$238.50$238.501,910——
2020-07-23$252.00$252.00957——
2020-07-22$258.00$258.00964——
2020-07-21$259.50$259.501,470——
2020-07-20$256.50$256.501,138——
2020-07-17$249.00$249.00754——
2020-07-16$257.25$257.25702——
2020-07-15$258.00$258.001,274——
2020-07-14$255.00$255.00622——
2020-07-13$252.00$252.004,281——
2020-07-10$262.50$262.502,138——
2020-07-09$249.00$249.001,547——
2020-07-08$256.50$256.501,063——
2020-07-07$255.00$255.002,535——
2020-07-06$270.00$270.002,895——
2020-07-02$267.00$267.002,323——
2020-07-01$279.00$279.006,439——
2020-06-30$285.00$285.004,006——
2020-06-29$279.00$279.004,231——
2020-06-26$282.00$282.007,351——
2020-06-25$264.00$264.006,627——
2020-06-24$239.25$239.25546——
2020-06-23$244.50$244.50546——
2020-06-22$249.00$249.00679——
2020-06-19$238.50$238.50928——
2020-06-18$244.50$244.50428——
2020-06-17$237.75$237.75443——
2020-06-16$246.00$246.00470——
2020-06-15$247.50$247.50421——
2020-06-12$235.50$235.50916——
2020-06-11$237.00$237.001,336——
2020-06-10$255.00$255.00639——
2020-06-09$264.00$264.001,050——
2020-06-08$267.00$267.004,811——
2020-06-05$249.00$249.001,469——
2020-06-04$250.50$250.501,533——
2020-06-03$232.50$232.501,059——
2020-06-02$237.00$237.00574——
2020-06-01$241.50$241.50747——
2020-05-29$238.50$238.50824——
2020-05-28$247.50$247.50818——
2020-05-27$265.50$265.50642——
2020-05-26$256.50$256.50869——
2020-05-22$267.00$267.00648——
2020-05-21$271.50$271.50878——
2020-05-20$264.00$264.00781——
2020-05-19$271.50$271.501,033——
2020-05-18$270.00$270.001,863——
2020-05-15$240.75$240.752,933——
2020-05-14$243.00$243.002,547——
2020-05-13$262.50$262.501,625——
2020-05-12$277.50$277.50989——
2020-05-11$288.00$288.002,418——
2020-05-08$307.50$307.503,678——
2020-05-07$271.50$271.501,725——
2020-05-06$241.50$241.50571——
2020-05-05$244.50$244.50824——
2020-05-04$255.00$255.001,366——
2020-05-01$244.50$244.501,843——
2020-04-30$276.00$276.002,067——
2020-04-29$280.50$280.502,363——
2020-04-28$291.00$291.001,622——
2020-04-27$288.00$288.004,987——
2020-04-24$289.50$289.508,011——
2020-04-23$261.00$261.002,308——
2020-04-22$258.00$258.002,063——
2020-04-21$247.50$247.504,473——
2020-04-20$222.00$222.0015,814——
2020-04-17$208.50$208.50567——
2020-04-16$194.25$194.25737——
2020-04-15$181.50$181.50259——
2020-04-14$189.00$189.00365——
2020-04-13$189.00$189.00296——
2020-04-09$190.50$190.50405——
2020-04-08$195.00$195.00369——
2020-04-07$180.00$180.00479——
2020-04-06$192.00$192.00611——
2020-04-03$162.00$162.00395——
2020-04-02$166.50$166.50491——
2020-04-01$178.50$178.501,167——
2020-03-31$232.50$232.502,769——
2020-03-30$205.50$205.504,440——
2020-03-27$174.00$174.00721——
2020-03-26$190.50$190.50722——
2020-03-25$177.00$177.00529——
2020-03-24$162.00$162.001,124——
2020-03-23$139.50$139.50880——
2020-03-20$137.70$137.701,129——
2020-03-19$162.00$162.001,879——
2020-03-18$159.00$159.001,394——
2020-03-17$187.50$187.501,669——
2020-03-16$156.00$156.001,143——
2020-03-13$142.50$142.501,754——
2020-03-12$128.70$128.702,244——
2020-03-11$160.50$160.50949——
2020-03-10$187.50$187.50927——
2020-03-09$204.00$204.001,314——
2020-03-06$219.00$219.001,957——
2020-03-05$225.00$225.00821——
2020-03-04$228.00$228.00753——
2020-03-03$222.00$222.00599——
2020-03-02$229.50$229.501,375——
2020-02-28$214.50$214.50791——
2020-02-27$219.00$219.00645——
2020-02-26$222.00$222.00827——
2020-02-25$228.00$228.00593——
2020-02-24$229.50$229.50789——
2020-02-21$243.00$243.00455——
2020-02-20$246.00$246.00725——
2020-02-19$250.50$250.502,859——
2020-02-18$247.50$247.502,081——
2020-02-14$226.50$226.502,309——
2020-02-13$217.50$217.50817——
2020-02-12$223.50$223.50521——
2020-02-11$225.00$225.00691——
2020-02-10$228.00$228.00330——
2020-02-07$229.50$229.501,321——
2020-02-06$238.50$238.50446——
2020-02-05$238.50$238.50459——
2020-02-04$238.50$238.502,041——
2020-02-03$256.50$256.50548——
2020-01-31$265.50$265.50650——
2020-01-30$270.00$270.002,295——
2020-01-29$258.00$258.001,153——
2020-01-28$231.00$231.00237——
2020-01-27$228.00$228.00696——
2020-01-24$243.00$243.00849——
2020-01-23$256.50$256.501,113——
2020-01-22$270.00$270.00399——
2020-01-21$280.50$280.50392——
2020-01-17$285.00$285.001,028——
2020-01-16$280.50$280.501,102——
2020-01-15$280.50$280.50456——
2020-01-14$280.50$280.501,281——
2020-01-13$277.50$277.501,098——
2020-01-10$291.00$291.00631——
2020-01-09$279.00$279.00775——
2020-01-08$292.50$292.501,221——
2020-01-07$271.50$271.50447——
2020-01-06$277.50$277.50452——
2020-01-03$288.00$288.00719——
2020-01-02$300.00$300.00969——