5 DAY PERFORMANCE
+16.19%
1 MONTH PERFORMANCE
+19.84%
3 MONTH PERFORMANCE
+16.86%
6 MONTH PERFORMANCE
+20.79%
YEAR-TO-DATE PERFORMANCE
+16.19%
1 YEAR PERFORMANCE
+2,577.79%
Charging Robotics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.05 | $6.10 (0.83%) | $6.10 | $6.05 | 1.55 K | $68.60 M |
| 01/08/2026 | $5.40 | $6.20 (14.81%) | $6.20 | $5.20 | 4.94 K | $69.73 M |
| 01/07/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 2.40 K | $61.85 M |
| 01/06/2026 | $5.25 | $5.40 (2.86%) | $5.40 | $5.02 | 3.68 K | $60.73 M |
| 01/05/2026 | $5.19 | $5.19 (0%) | $5.19 | $2.33 | 5.77 K | $58.37 M |
| 01/02/2026 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 2.60 K | $59.04 M |
| 12/31/2025 | $5.20 | $5.25 (0.96%) | $5.25 | $5.20 | 4.84 K | $59.04 M |
| 12/30/2025 | $5.23 | $4.50 (-13.96%) | $5.30 | $4.50 | 5.30 K | $50.61 M |
| 12/29/2025 | $5.02 | $5.00 (-0.4%) | $5.25 | $5.00 | 6.24 K | $56.23 M |
| 12/26/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 1.50 K | $56.68 M |
| 12/24/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 0 | $56.68 M |
| 12/23/2025 | $5.25 | $5.04 (-4%) | $5.25 | $5.04 | 2.21 K | $56.68 M |
| 12/22/2025 | $5.10 | $5.18 (1.57%) | $5.18 | $5.10 | 2.38 K | $58.26 M |
| 12/19/2025 | $5.08 | $5.08 (0%) | $5.08 | $5.08 | 2.35 K | $57.13 M |
| 12/18/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 2.60 K | $56.79 M |
| 12/17/2025 | $4.99 | $4.95 (-0.8%) | $4.99 | $4.95 | 1.91 K | $55.67 M |
| 12/16/2025 | $5.00 | $5.15 (3%) | $5.50 | $5.00 | 4.43 K | $57.92 M |
| 12/15/2025 | $5.08 | $5.08 (0%) | $5.08 | $5.08 | 1.92 K | $57.13 M |
| 12/12/2025 | $2.55 | $5.10 (100%) | $5.11 | $2.55 | 3.80 K | $50.46 M |
| 12/11/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 1.80 K | $50.46 M |
| 12/10/2025 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.00 | 1.30 K | $50.36 M |
| 12/09/2025 | $5.11 | $5.09 (-0.39%) | $5.11 | $5.09 | 2.64 K | $50.36 M |
| 12/08/2025 | $5.15 | $5.10 (-0.97%) | $5.15 | $5.00 | 2.73 K | $50.46 M |
| 12/05/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 3.00 K | $50.46 M |
| 12/04/2025 | $5.18 | $5.10 (-1.54%) | $5.18 | $5.10 | 2.50 K | $50.46 M |
| 12/03/2025 | $5.00 | $5.02 (0.4%) | $5.05 | $5.00 | 3.10 K | $49.67 M |
| 12/02/2025 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.09 | 3.16 K | $50.36 M |
| 12/01/2025 | $4.99 | $5.00 (0.2%) | $5.00 | $4.99 | 5.72 K | $49.47 M |
| 11/28/2025 | $5.09 | $5.09 (0%) | $5.09 | $5.09 | 0 | $50.36 M |
| 11/26/2025 | $5.09 | $5.09 (0%) | $5.09 | $5.09 | 2.00 K | $50.36 M |
| 11/25/2025 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.00 | 2.28 K | $50.36 M |
| 11/24/2025 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.09 | 3.11 K | $50.36 M |
| 11/21/2025 | $5.11 | $5.10 (-0.2%) | $5.15 | $5.01 | 3.00 K | $50.46 M |
| 11/20/2025 | $5.12 | $5.11 (-0.2%) | $5.15 | $5.00 | 1.60 K | $50.56 M |
| 11/19/2025 | $5.05 | $5.15 (1.98%) | $5.15 | $5.05 | 3.32 K | $50.95 M |
| 11/18/2025 | $5.09 | $5.09 (0%) | $5.09 | $5.08 | 2.00 K | $50.36 M |
| 11/17/2025 | $5.00 | $5.05 (1%) | $5.05 | $5.00 | 3.14 K | $49.96 M |
| 11/14/2025 | $5.08 | $5.08 (0%) | $5.08 | $5.08 | 2.06 K | $50.26 M |
| 11/13/2025 | $5.08 | $5.08 (0%) | $5.08 | $5.08 | 1.50 K | $50.26 M |
| 11/12/2025 | $5.20 | $5.15 (-0.96%) | $5.25 | $5.15 | 3.70 K | $50.95 M |
| 11/11/2025 | $4.99 | $5.19 (4.01%) | $5.19 | $4.99 | 4.20 K | $51.35 M |
| 11/10/2025 | $5.01 | $5.00 (-0.2%) | $5.05 | $5.00 | 4.30 K | $49.47 M |
| 11/07/2025 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 2.57 K | $49.96 M |
| 11/06/2025 | $5.00 | $5.05 (1%) | $5.14 | $5.00 | 5.14 K | $49.96 M |
| 11/05/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 2.20 K | $49.47 M |
| 11/04/2025 | $5.25 | $5.05 (-3.81%) | $5.35 | $5.05 | 2.51 K | $49.96 M |
| 11/03/2025 | $5.05 | $5.05 (0%) | $5.25 | $5.05 | 3.77 K | $49.96 M |
| 10/31/2025 | $5.14 | $5.14 (0%) | $5.14 | $5.14 | 3.08 K | $50.85 M |
| 10/30/2025 | $5.05 | $5.14 (1.78%) | $5.14 | $5.00 | 3.19 K | $50.85 M |
| 10/29/2025 | $5.20 | $5.19 (-0.19%) | $5.25 | $5.19 | 3.14 K | $51.35 M |
| 10/28/2025 | $5.20 | $5.25 (0.96%) | $5.25 | $5.20 | 1.56 K | $51.94 M |
| 10/27/2025 | $5.05 | $5.22 (3.37%) | $5.22 | $5.05 | 6.49 K | $51.65 M |
| 10/24/2025 | $5.45 | $5.40 (-0.92%) | $5.55 | $5.40 | 3.55 K | $53.43 M |
| 10/23/2025 | $5.20 | $5.45 (4.81%) | $5.45 | $5.20 | 1.20 K | $53.92 M |
| 10/22/2025 | $5.18 | $5.20 (0.39%) | $5.20 | $5.18 | 6.42 K | $51.45 M |
| 10/21/2025 | $5.20 | $5.18 (-0.38%) | $5.20 | $5.18 | 4.64 K | $51.25 M |
| 10/20/2025 | $5.35 | $5.25 (-1.87%) | $5.45 | $5.25 | 3.06 K | $51.94 M |
| 10/17/2025 | $5.25 | $5.25 (0%) | $5.55 | $5.25 | 4.12 K | $51.94 M |
| 10/16/2025 | $5.20 | $5.05 (-2.88%) | $5.50 | $5.05 | 2.92 K | $49.96 M |
| 10/15/2025 | $5.35 | $5.23 (-2.24%) | $5.40 | $5.23 | 6.80 K | $51.74 M |
| 10/14/2025 | $5.20 | $5.21 (0.19%) | $5.21 | $5.20 | 3.82 K | $51.55 M |
| 10/13/2025 | $5.22 | $5.23 (0.19%) | $5.23 | $5.22 | 3.05 K | $51.74 M |
| 10/10/2025 | $5.20 | $5.35 (2.88%) | $5.45 | $5.18 | 13.61 K | $52.93 M |
| 10/09/2025 | $5.10 | $5.22 (2.35%) | $5.22 | $5.05 | 6.34 K | $51.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
