SurgePays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	2.86	3.03	2.63	2.62	-	-22.02%	693,438
May 13, 2025	2.75	3.42	2.52	3.36	3.36	24.44%	1,033,487
May 12, 2025	2.85	2.90	2.64	2.70	2.70	-3.57%	225,057
May 9, 2025	2.76	2.89	2.66	2.80	2.80	0.72%	115,380
May 8, 2025	2.63	2.83	2.63	2.78	2.78	5.30%	80,118
May 7, 2025	2.57	2.72	2.57	2.64	2.64	2.33%	95,919
May 6, 2025	2.60	2.72	2.56	2.58	2.58	-1.90%	65,650
May 5, 2025	2.71	2.82	2.58	2.63	2.63	-3.31%	163,499
May 2, 2025	2.82	2.93	2.71	2.72	2.72	-3.89%	194,666
May 1, 2025	3.00	3.06	2.82	2.83	2.83	-5.67%	133,631
Apr 30, 2025	2.93	3.06	2.85	3.00	3.00	3.81%	183,781
Apr 29, 2025	3.30	3.30	2.86	2.89	2.89	-11.62%	426,087
Apr 28, 2025	3.30	3.35	3.10	3.27	3.27	-1.80%	236,569
Apr 25, 2025	3.20	3.47	3.10	3.33	3.33	3.10%	461,789
Apr 24, 2025	2.75	3.24	2.74	3.23	3.23	22.81%	1,029,988
Apr 23, 2025	2.75	2.77	2.52	2.63	2.63	-2.23%	349,947
Apr 22, 2025	2.75	2.75	2.47	2.69	2.69	0.37%	369,223
Apr 21, 2025	2.52	2.78	2.40	2.68	2.68	7.63%	570,980
Apr 17, 2025	2.39	2.65	2.36	2.49	2.49	5.06%	316,132
Apr 16, 2025	2.38	2.44	2.31	2.37	2.37	1.28%	155,285
Apr 15, 2025	2.47	2.48	2.31	2.34	2.34	-5.26%	182,337
Apr 14, 2025	2.25	2.52	2.20	2.47	2.47	9.78%	324,503
Apr 11, 2025	2.33	2.38	2.18	2.25	2.25	-3.43%	250,054
Apr 10, 2025	2.29	2.47	2.27	2.33	2.33	-0.85%	211,589
Apr 9, 2025	2.28	2.41	2.14	2.35	2.35	-	393,282
Apr 8, 2025	2.37	2.61	2.20	2.35	2.35	0.43%	804,302
Apr 7, 2025	2.07	2.42	2.07	2.34	2.34	0.43%	474,533
Apr 4, 2025	2.30	2.35	2.11	2.33	2.33	-0.85%	499,829
Apr 3, 2025	2.19	2.50	2.19	2.35	2.35	-1.26%	720,000
Apr 2, 2025	2.17	2.50	2.17	2.38	2.38	6.73%	810,612
Apr 1, 2025	2.04	2.41	1.82	2.23	2.23	7.73%	974,422
Mar 31, 2025	1.79	2.16	1.70	2.07	2.07	15.64%	1,156,275
Mar 28, 2025	2.20	2.50	1.76	1.79	1.79	-17.89%	2,563,054
Mar 27, 2025	2.25	2.37	2.10	2.18	2.18	-7.23%	2,377,594
Mar 26, 2025	2.40	2.95	1.95	2.35	2.35	70.29%	69,323,976
Mar 25, 2025	1.31	1.47	1.29	1.38	1.38	5.34%	13,988,449
Mar 24, 2025	1.33	1.35	1.31	1.31	1.31	-2.24%	52,233
Mar 21, 2025	1.35	1.36	1.31	1.34	1.34	-0.74%	27,105
Mar 20, 2025	1.25	1.37	1.25	1.35	1.35	8.00%	34,475
Mar 19, 2025	1.23	1.28	1.23	1.25	1.25	-	23,895
Mar 18, 2025	1.21	1.28	1.18	1.25	1.25	3.31%	52,872
Mar 17, 2025	1.15	1.23	1.15	1.21	1.21	2.54%	36,975
Mar 14, 2025	1.15	1.18	1.10	1.18	1.18	3.51%	72,217
Mar 13, 2025	1.27	1.30	1.13	1.14	1.14	-11.63%	123,079
Mar 12, 2025	1.29	1.31	1.25	1.29	1.29	0.78%	28,563
Mar 11, 2025	1.23	1.28	1.22	1.28	1.28	5.79%	51,853
Mar 10, 2025	1.33	1.45	1.20	1.21	1.21	-11.68%	182,488
Mar 7, 2025	1.27	1.37	1.25	1.37	1.37	7.03%	53,099
Mar 6, 2025	1.20	1.34	1.20	1.28	1.28	4.07%	87,842
Mar 5, 2025	1.13	1.28	1.10	1.23	1.23	8.85%	85,993