-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.11% -
3 MONTH PERFORMANCE
+1.35% -
6 MONTH PERFORMANCE
+7.14% -
YEAR-TO-DATE PERFORMANCE
+8.70% -
1 YEAR PERFORMANCE
+7.14%
Charah Solutions, Inc. 8.50% Se Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $18.63 | $18.75 (0.64%) | $18.75 | $18.63 | 300 | $63.38 M |
| 10/07/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 600 | $63.21 M |
| 10/04/2024 | $18.35 | $18.75 (2.18%) | $18.75 | $18.35 | 1,500 | $63.38 M |
| 10/02/2024 | $18.60 | $18.75 (0.81%) | $18.75 | $18.60 | 900 | $63.38 M |
| 09/30/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.60 | 800 | $63.38 M |
| 09/27/2024 | $18.75 | $18.74 (-0.05%) | $18.75 | $18.74 | 879 | $63.34 M |
| 09/26/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.50 | 2,024 | $63.38 M |
| 09/25/2024 | $18.50 | $18.74 (1.3%) | $18.74 | $18.50 | 2,600 | $63.34 M |
| 09/24/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 500 | $62.53 M |
| 09/23/2024 | $18.50 | $18.50 (0%) | $18.60 | $18.50 | 2,650 | $62.53 M |
| 09/20/2024 | $18.50 | $18.60 (0.54%) | $18.75 | $18.50 | 3,197 | $62.87 M |
| 09/19/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 1,900 | $62.53 M |
| 09/18/2024 | $18.50 | $18.64 (0.76%) | $18.64 | $18.50 | 500 | $63.00 M |
| 09/17/2024 | $18.65 | $18.75 (0.54%) | $18.75 | $18.50 | 4,110 | $63.38 M |
| 09/16/2024 | $18.50 | $18.74 (1.3%) | $18.74 | $18.50 | 1,500 | $63.34 M |
| 09/13/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.50 | 700 | $63.38 M |
| 09/12/2024 | $18.50 | $18.74 (1.3%) | $18.75 | $18.50 | 2,885 | $63.34 M |
| 09/11/2024 | $18.65 | $18.65 (0%) | $18.74 | $18.65 | 1,875 | $63.04 M |
| 09/10/2024 | $18.73 | $18.65 (-0.43%) | $18.75 | $18.50 | 6,025 | $63.04 M |
| 09/09/2024 | $18.50 | $18.73 (1.24%) | $18.74 | $18.50 | 808 | $63.31 M |
| 09/06/2024 | $18.60 | $18.75 (0.81%) | $18.75 | $18.60 | 600 | $63.38 M |
| 09/05/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 1,000 | $63.38 M |
| 09/04/2024 | $18.74 | $18.74 (0%) | $18.74 | $18.74 | 600 | $63.34 M |
| 09/03/2024 | $18.74 | $18.75 (0.05%) | $18.75 | $18.50 | 1,700 | $63.38 M |
| 08/28/2024 | $18.70 | $18.74 (0.21%) | $18.75 | $18.25 | 2,525 | $63.34 M |
| 08/27/2024 | $18.64 | $18.73 (0.48%) | $18.75 | $18.25 | 6,600 | $63.31 M |
| 08/26/2024 | $18.25 | $18.64 (2.14%) | $18.64 | $18.25 | 800 | $63.00 M |
| 08/23/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 2,213 | $62.19 M |
| 08/22/2024 | $18.50 | $18.40 (-0.54%) | $18.50 | $18.40 | 1,500 | $62.19 M |
| 08/21/2024 | $18.38 | $18.50 (0.65%) | $18.74 | $18.25 | 5,391 | $62.53 M |
| 08/15/2024 | $18.50 | $18.68 (0.97%) | $18.68 | $18.00 | 5,796 | $63.14 M |
| 08/14/2024 | $18.50 | $18.69 (1.03%) | $18.69 | $18.26 | 2,210 | $63.17 M |
| 08/13/2024 | $18.70 | $18.70 (0%) | $18.70 | $18.70 | 600 | $63.21 M |
| 08/12/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.50 | 600 | $63.38 M |
| 08/08/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.25 | 1,800 | $63.38 M |
| 08/07/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.50 | 975 | $63.38 M |
| 08/01/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 700 | $63.38 M |
| 07/31/2024 | $18.50 | $18.75 (1.35%) | $18.75 | $18.50 | 640 | $63.38 M |
| 07/29/2024 | $18.75 | $18.70 (-0.27%) | $18.75 | $18.50 | 900 | $63.21 M |
| 07/26/2024 | $18.50 | $18.50 (0%) | $18.50 | $18.50 | 300 | $62.53 M |
| 07/25/2024 | $18.75 | $18.70 (-0.27%) | $18.75 | $18.50 | 4,000 | $63.21 M |
| 07/24/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 200 | $60.84 M |
| 07/22/2024 | $18.00 | $18.50 (2.78%) | $18.50 | $17.75 | 3,500 | $618.05 M |
| 07/19/2024 | $18.00 | $18.75 (4.17%) | $18.75 | $18.00 | 1,400 | $626.40 M |
| 07/17/2024 | $18.00 | $18.75 (4.17%) | $19.00 | $18.00 | 2,600 | $626.40 M |
| 07/16/2024 | $18.50 | $19.00 (2.7%) | $19.00 | $18.50 | 300 | $634.75 M |
| 07/15/2024 | $18.00 | $18.50 (2.78%) | $18.94 | $18.00 | 1,200 | $618.05 M |