Other US listings · CHEV · stock
Charging Robotics Inc. (CHEV) stock price history
Every Other US listings trading session of Charging Robotics Inc. from Aug 31, 2011 to Jul 17, 2026: 3,739 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHEV adjusted close, 2011 to 2026
- $41.10
- All time high, 2024
- $6.20
- 52 week high, $0.1129 low
- 3,739
- Daily sessions since 2011
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CHEV key facts
- Charging Robotics Inc. (CHEV) closed at $0.1269 on Jul 17, 2026 on Other US listings.
- CHEV's all time high close is $41.10, set on Apr 16, 2024; its all time low close is $0.0035 on Jun 1, 2020.
- CHEV's 52 week range is $0.1129 to $6.20.
- CHEV returned -97.5% over the year to Jul 17, 2026 and +178.9% over five years.
- Over ten years CHEV returned +1,852%, +34.6% a year compounded.
- CHEV's deepest drawdown was -99.8% from Oct 6, 2011 to Jun 1, 2020.
- DataCedar holds 3,739 daily sessions of CHEV history from Aug 31, 2011, adjusted for splits and dividends, served by the API under a key.
CHEV price chart, 2011 to 2026
CHEV returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -81.9% |
| 3 months | -96.2% |
| 6 months | -97.5% |
| Year to date | -97.2% |
| 1 year | -97.5% |
| 3 years | +32.2% |
| 5 years | +178.9% |
| 10 years | +1,852% |
| Since Aug 31, 2011 | -81.8% |
| Compound annual growth, 14.9 years | -10.8% |
CHEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.10 on Apr 16, 2024
- All time low close
- $0.0035 on Jun 1, 2020
- 52 week high
- $6.20 on Jan 8, 2026
- 52 week low
- $0.1129 on Jun 22, 2026
- Deepest drawdown
- -99.8% from Oct 6, 2011 to Jun 1, 2020, recovered Apr 16, 2024
- Best single session
- +14,900% on Apr 16, 2024
- Worst single session
- -99.7% on Jul 19, 2024
- Volatility, 1 year annualised
- 414.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +2,205%
- Worst calendar year
- 2012, -98%
CHEV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 31, 2011; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.25 | $6.20 | $0.1129 | $0.1269 | -97.6% | 245.8K | 135 |
| 2025 | $0.2278 | $35.00 | $0.2278 | $5.25 | +2,205% | 270.7K | 250 |
| 2024 | $0.0970 | $41.10 | $0.0261 | $0.2278 | +134.8% | 75K | 252 |
| 2023 | $0.1980 | $0.1980 | $0.0110 | $0.0970 | -51.0% | 296.6K | 250 |
| 2022 | $0.1350 | $0.7199 | $0.0059 | $0.1980 | +46.7% | 1.5M | 251 |
| 2021 | $0.0888 | $0.1750 | $0.0171 | $0.1350 | +52.0% | 502.8K | 252 |
| 2020 | $0.0200 | $0.2000 | $0.0035 | $0.0888 | +344.0% | 808.8K | 252 |
| 2019 | $0.0036 | $0.0250 | $0.0036 | $0.0200 | +455.6% | 6.5K | 252 |
| 2018 | $0.0100 | $0.0100 | $0.0036 | $0.0036 | -64.0% | 2K | 251 |
| 2017 | $0.0051 | $0.0250 | $0.0050 | $0.0100 | +96.1% | 79.7K | 251 |
| 2016 | $0.0090 | $0.0250 | $0.0040 | $0.0051 | -43.3% | 169.3K | 252 |
| 2015 | $0.0150 | $0.0250 | $0.0090 | $0.0090 | -40.0% | 73K | 252 |
| 2014 | $0.0090 | $0.0150 | $0.0070 | $0.0150 | +66.7% | 59K | 252 |
| 2013 | $0.0100 | $0.4000 | $0.0090 | $0.0090 | -10.0% | 410.6K | 252 |
| 2012 | $0.4800 | $0.5500 | $0.0090 | $0.0100 | -97.9% | 111.6K | 250 |
| 2011 | $0.5814 | $2.00 | $0.2000 | $0.4800 | n/a | 148.8K | 85 |
CHEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1269 | -76.1% |
| June 2026 | $0.5305 | -73.5% |
| May 2026 | $2.00 | -39.4% |
| April 2026 | $3.30 | -35.3% |
| March 2026 | $5.10 | +13.3% |
| February 2026 | $4.50 | 0.0% |
| January 2026 | $4.50 | -14.3% |
| December 2025 | $5.25 | +3.1% |
| November 2025 | $5.09 | -1.0% |
| October 2025 | $5.14 | -1.7% |
| September 2025 | $5.23 | -0.2% |
| August 2025 | $5.24 | +0.8% |
About the CHEV data
Daily bars. 3,739 sessions from Aug 31, 2011 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CHEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- CGEH Capstone Energy Plus, Inc.
- CGL CGL Logistics Holdings Ltd
- CGNRF Copper Giant Resources Corp.
- CGPCF Carabao Group Public Co Limited/ADR
- CHKGF Cheung Kong Property Holdings Limited/ADR
- CHKIF China Southern Airlines Co. Ltd.
- CHKR Chesapeake Granite Wash Trust
- CHLSY Chocoladefabriken Lindt & Spruengli AG/ADR
Browse Other US listings
Common questions
CHEV share price history
