SurgePays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.73	1.85	1.71	1.76	1.76	1.73%	62,657
Dec 4, 2025	1.75	1.75	1.66	1.73	1.73	-1.14%	52,416
Dec 3, 2025	1.83	1.89	1.75	1.75	1.75	-4.37%	53,844
Dec 2, 2025	1.92	1.92	1.80	1.83	1.83	-3.68%	23,838
Dec 1, 2025	1.91	1.94	1.89	1.90	1.90	-4.04%	34,650
Nov 28, 2025	2.00	2.03	1.95	1.98	1.98	-0.50%	28,605
Nov 26, 2025	1.95	2.00	1.93	1.99	1.99	1.53%	88,159
Nov 25, 2025	1.90	1.99	1.89	1.96	1.96	2.08%	23,389
Nov 24, 2025	1.90	1.93	1.87	1.92	1.92	2.13%	37,110
Nov 21, 2025	1.89	1.93	1.85	1.88	1.88	-0.53%	46,908
Nov 20, 2025	1.93	2.01	1.89	1.89	1.89	-2.58%	68,965
Nov 19, 2025	1.92	1.99	1.82	1.94	1.94	0.52%	58,126
Nov 18, 2025	1.90	2.01	1.83	1.93	1.93	1.58%	70,583
Nov 17, 2025	2.00	2.06	1.89	1.90	1.90	-5.24%	98,252
Nov 14, 2025	2.00	2.13	1.97	2.01	2.01	-	150,341
Nov 13, 2025	2.40	2.54	1.89	2.01	2.01	-17.49%	606,926
Nov 12, 2025	2.80	2.90	2.42	2.43	2.43	-14.74%	484,629
Nov 11, 2025	2.71	2.92	2.60	2.85	2.85	5.56%	331,463
Nov 10, 2025	2.42	2.71	2.42	2.70	2.70	12.03%	85,613
Nov 7, 2025	2.49	2.49	2.36	2.41	2.41	-2.82%	260,015
Nov 6, 2025	2.60	2.61	2.42	2.48	2.48	-4.62%	69,438
Nov 5, 2025	2.51	2.63	2.49	2.60	2.60	4.42%	76,165
Nov 4, 2025	2.57	2.60	2.44	2.49	2.49	-3.49%	27,056
Nov 3, 2025	2.64	2.64	2.45	2.58	2.58	-2.27%	89,923
Oct 31, 2025	2.70	2.70	2.57	2.64	2.64	-2.94%	95,656
Oct 30, 2025	2.77	2.81	2.66	2.72	2.72	-2.16%	50,424
Oct 29, 2025	2.91	2.91	2.78	2.78	2.78	-4.47%	60,021
Oct 28, 2025	2.92	2.95	2.88	2.91	2.91	0.34%	37,965
Oct 27, 2025	2.77	2.91	2.75	2.90	2.90	5.45%	116,528
Oct 24, 2025	2.73	2.75	2.67	2.75	2.75	0.73%	53,676
Oct 23, 2025	2.75	2.75	2.65	2.73	2.73	-1.09%	31,592
Oct 22, 2025	2.82	2.84	2.57	2.76	2.76	-4.17%	158,280
Oct 21, 2025	2.89	2.95	2.75	2.88	2.88	-0.35%	62,909
Oct 20, 2025	2.73	2.92	2.73	2.89	2.89	5.86%	82,130
Oct 17, 2025	2.71	2.79	2.66	2.73	2.73	-	86,896
Oct 16, 2025	2.87	3.14	2.66	2.73	2.73	-1.44%	604,775
Oct 15, 2025	2.81	2.83	2.72	2.77	2.77	-0.72%	51,121
Oct 14, 2025	2.67	2.85	2.64	2.79	2.79	3.33%	86,437
Oct 13, 2025	2.65	2.72	2.55	2.70	2.70	1.89%	66,722
Oct 10, 2025	2.68	2.70	2.61	2.65	2.65	-1.12%	55,233
Oct 9, 2025	2.84	2.85	2.63	2.68	2.68	-5.30%	177,347
Oct 8, 2025	2.82	2.90	2.69	2.83	2.83	0.35%	97,817
Oct 7, 2025	2.87	2.87	2.76	2.82	2.82	-1.74%	38,831
Oct 6, 2025	2.72	2.90	2.69	2.87	2.87	5.90%	72,516
Oct 3, 2025	2.68	2.79	2.64	2.71	2.71	3.44%	152,630
Oct 2, 2025	2.62	2.72	2.51	2.62	2.62	0.77%	116,313
Oct 1, 2025	2.82	2.85	2.55	2.60	2.60	-7.47%	157,678
Sep 30, 2025	2.87	2.89	2.75	2.81	2.81	-1.75%	21,771
Sep 29, 2025	2.86	2.90	2.81	2.86	2.86	0.35%	35,873
Sep 26, 2025	2.85	2.85	2.77	2.85	2.85	-0.35%	60,242