5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
+34.53%
3 MONTH PERFORMANCE
+104.08%
6 MONTH PERFORMANCE
+87.50%
YEAR-TO-DATE PERFORMANCE
+68.54%
1 YEAR PERFORMANCE
-18.70%
SurgePays, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.93 | $3.00 (2.39%) | $3.06 | $2.85 | 183,766 | $60.21 M |
| 04/29/2025 | $3.30 | $2.89 (-12.42%) | $3.30 | $2.86 | 426,087 | $58.00 M |
| 04/28/2025 | $3.30 | $3.27 (-0.91%) | $3.35 | $3.10 | 236,600 | $65.63 M |
| 04/25/2025 | $3.20 | $3.33 (4.06%) | $3.47 | $3.10 | 461,800 | $63.67 M |
| 04/24/2025 | $2.75 | $3.23 (17.45%) | $3.24 | $2.74 | 1.03 M | $61.75 M |
| 04/23/2025 | $2.75 | $2.63 (-4.36%) | $2.77 | $2.52 | 349,947 | $50.28 M |
| 04/22/2025 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.47 | 369,223 | $51.43 M |
| 04/21/2025 | $2.52 | $2.68 (6.35%) | $2.78 | $2.40 | 571,000 | $51.24 M |
| 04/17/2025 | $2.39 | $2.49 (4.18%) | $2.65 | $2.36 | 316,132 | $47.61 M |
| 04/16/2025 | $2.38 | $2.37 (-0.42%) | $2.44 | $2.31 | 155,300 | $45.31 M |
| 04/15/2025 | $2.47 | $2.34 (-5.26%) | $2.48 | $2.31 | 182,337 | $44.74 M |
| 04/14/2025 | $2.25 | $2.47 (9.78%) | $2.52 | $2.20 | 324,503 | $47.22 M |
| 04/11/2025 | $2.33 | $2.25 (-3.43%) | $2.38 | $2.18 | 250,054 | $43.02 M |
| 04/10/2025 | $2.29 | $2.33 (1.75%) | $2.47 | $2.27 | 211,600 | $44.55 M |
| 04/09/2025 | $2.28 | $2.35 (3.07%) | $2.41 | $2.14 | 393,300 | $44.93 M |
| 04/08/2025 | $2.37 | $2.35 (-0.84%) | $2.61 | $2.20 | 804,302 | $44.93 M |
| 04/07/2025 | $2.07 | $2.34 (13.04%) | $2.42 | $2.07 | 474,533 | $44.74 M |
| 04/04/2025 | $2.30 | $2.33 (1.3%) | $2.35 | $2.11 | 499,829 | $44.55 M |
| 04/03/2025 | $2.19 | $2.35 (7.31%) | $2.50 | $2.19 | 720,000 | $44.93 M |
| 04/02/2025 | $2.17 | $2.38 (9.68%) | $2.50 | $2.17 | 810,612 | $45.50 M |
| 04/01/2025 | $2.04 | $2.23 (9.31%) | $2.41 | $1.82 | 974,422 | $42.64 M |
| 03/31/2025 | $1.79 | $2.07 (15.64%) | $2.15 | $1.70 | 1.16 M | $39.58 M |
| 03/28/2025 | $2.20 | $1.79 (-18.64%) | $2.50 | $1.76 | 2.56 M | $34.22 M |
| 03/27/2025 | $2.25 | $2.18 (-3.11%) | $2.37 | $2.10 | 2.38 M | $41.68 M |
| 03/26/2025 | $2.40 | $2.35 (-2.08%) | $2.95 | $1.95 | 69.74 M | $44.93 M |
| 03/25/2025 | $1.31 | $1.38 (5.34%) | $1.47 | $1.29 | 13.99 M | $26.38 M |
| 03/24/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.31 | 52,233 | $25.05 M |
| 03/21/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.31 | 27,105 | $25.62 M |
| 03/20/2025 | $1.25 | $1.35 (8%) | $1.37 | $1.25 | 34,500 | $25.81 M |
| 03/19/2025 | $1.23 | $1.25 (1.63%) | $1.28 | $1.23 | 23,900 | $23.90 M |
| 03/18/2025 | $1.21 | $1.25 (3.31%) | $1.28 | $1.18 | 52,900 | $23.90 M |
| 03/17/2025 | $1.15 | $1.21 (5.22%) | $1.23 | $1.15 | 36,975 | $23.13 M |
| 03/14/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.10 | 72,217 | $22.56 M |
| 03/13/2025 | $1.27 | $1.14 (-10.24%) | $1.30 | $1.13 | 123,100 | $21.80 M |
| 03/12/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 28,600 | $24.66 M |
| 03/11/2025 | $1.23 | $1.28 (4.07%) | $1.28 | $1.22 | 51,853 | $24.47 M |
| 03/10/2025 | $1.33 | $1.21 (-9.02%) | $1.45 | $1.20 | 183,200 | $23.13 M |
| 03/07/2025 | $1.27 | $1.37 (7.87%) | $1.37 | $1.25 | 53,100 | $26.19 M |
| 03/06/2025 | $1.20 | $1.28 (6.67%) | $1.34 | $1.20 | 87,842 | $24.47 M |
| 03/05/2025 | $1.13 | $1.23 (8.85%) | $1.28 | $1.10 | 86,000 | $23.52 M |
| 03/04/2025 | $1.11 | $1.13 (1.8%) | $1.18 | $1.05 | 122,336 | $21.60 M |
| 03/03/2025 | $1.26 | $1.15 (-8.73%) | $1.32 | $1.15 | 81,225 | $21.99 M |
| 02/28/2025 | $1.25 | $1.28 (2.4%) | $1.34 | $1.24 | 78,811 | $24.47 M |
| 02/27/2025 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 85,482 | $23.90 M |
| 02/26/2025 | $1.27 | $1.29 (1.57%) | $1.33 | $1.26 | 54,531 | $24.66 M |
| 02/25/2025 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.25 | 101,191 | $24.09 M |
| 02/24/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.33 | 111,953 | $25.62 M |
| 02/21/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.36 | 89,600 | $26.19 M |
| 02/20/2025 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 58,800 | $26.77 M |
| 02/19/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.40 | 43,218 | $27.34 M |
| 02/18/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.44 | 53,543 | $27.72 M |
| 02/14/2025 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.44 | 72,200 | $27.91 M |
| 02/13/2025 | $1.40 | $1.49 (6.43%) | $1.55 | $1.39 | 149,102 | $28.49 M |
| 02/12/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 84,500 | $26.96 M |
| 02/11/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.39 | 50,247 | $26.96 M |
| 02/10/2025 | $1.41 | $1.46 (3.55%) | $1.53 | $1.38 | 470,179 | $27.91 M |
| 02/07/2025 | $1.38 | $1.42 (2.9%) | $1.47 | $1.38 | 111,020 | $27.15 M |
| 02/06/2025 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.37 | 113,055 | $26.58 M |
| 02/05/2025 | $1.40 | $1.41 (0.71%) | $1.45 | $1.39 | 53,723 | $26.96 M |
| 02/04/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.33 | 163,900 | $26.96 M |
| 02/03/2025 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.39 | 137,400 | $26.58 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.
