SurgePays Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	78,701
Jun 25, 2026	0.40	0.40	0.38	0.38	0.38	-3.06%	150,892
Jun 24, 2026	0.40	0.41	0.39	0.39	0.39	-1.16%	61,758
Jun 23, 2026	0.41	0.45	0.39	0.40	0.40	-1.37%	214,028
Jun 22, 2026	0.44	0.45	0.40	0.40	0.40	-4.35%	154,666
Jun 18, 2026	0.44	0.46	0.42	0.42	0.42	-4.45%	183,610
Jun 17, 2026	0.45	0.48	0.44	0.44	0.44	-	140,259
Jun 16, 2026	0.41	0.46	0.41	0.44	0.44	7.29%	213,023
Jun 15, 2026	0.40	0.45	0.40	0.41	0.41	2.55%	116,783
Jun 12, 2026	0.46	0.47	0.40	0.40	0.40	-11.33%	380,246
Jun 11, 2026	0.46	0.47	0.44	0.45	0.45	-1.64%	98,055
Jun 10, 2026	0.50	0.51	0.44	0.46	0.46	-8.30%	396,015
Jun 9, 2026	0.50	0.53	0.49	0.50	0.50	-	272,936
Jun 8, 2026	0.52	0.52	0.49	0.50	0.50	6.38%	299,279
Jun 5, 2026	0.54	0.59	0.47	0.47	0.47	-13.12%	861,872
Jun 4, 2026	0.54	0.57	0.53	0.54	0.54	2.93%	163,753
Jun 3, 2026	0.55	0.60	0.51	0.53	0.53	-5.57%	101,172
Jun 2, 2026	0.57	0.58	0.55	0.56	0.56	-6.58%	76,200
Jun 1, 2026	0.56	0.62	0.56	0.60	0.60	0.69%	82,697
May 29, 2026	0.57	0.60	0.54	0.59	0.59	4.36%	83,095
May 28, 2026	0.54	0.57	0.53	0.57	0.57	2.90%	152,595
May 27, 2026	0.51	0.56	0.50	0.55	0.55	9.00%	154,198
May 26, 2026	0.50	0.52	0.50	0.51	0.51	0.70%	79,836
May 22, 2026	0.53	0.53	0.49	0.50	0.50	-1.59%	137,382
May 21, 2026	0.49	0.55	0.49	0.51	0.51	2.00%	43,996
May 20, 2026	0.51	0.52	0.47	0.50	0.50	-4.76%	245,429
May 19, 2026	0.52	0.55	0.48	0.53	0.53	-0.70%	170,544
May 18, 2026	0.53	0.54	0.51	0.53	0.53	-0.79%	148,645
May 15, 2026	0.53	0.56	0.49	0.53	0.53	-6.87%	431,174
May 14, 2026	0.60	0.60	0.57	0.57	0.57	-4.33%	110,417
May 13, 2026	0.52	0.60	0.52	0.60	0.60	9.96%	75,082
May 12, 2026	0.56	0.60	0.52	0.54	0.54	-2.68%	85,583
May 11, 2026	0.54	0.56	0.53	0.56	0.56	0.72%	75,436
May 8, 2026	0.55	0.56	0.53	0.56	0.56	-0.52%	44,060
May 7, 2026	0.54	0.57	0.53	0.56	0.56	2.65%	38,429
May 6, 2026	0.55	0.58	0.51	0.54	0.54	-0.33%	143,915
May 5, 2026	0.58	0.58	0.53	0.55	0.55	-3.54%	249,765
May 4, 2026	0.58	0.66	0.56	0.57	0.57	-1.10%	632,126
May 1, 2026	0.61	0.61	0.51	0.57	0.57	-4.84%	788,075
Apr 30, 2026	0.64	0.72	0.57	0.60	0.60	-5.45%	1,660,703
Apr 29, 2026	0.64	0.65	0.60	0.64	0.64	3.45%	456,292
Apr 28, 2026	0.52	0.62	0.46	0.61	0.61	19.50%	773,178
Apr 27, 2026	0.58	0.59	0.50	0.51	0.51	-6.24%	472,283
Apr 24, 2026	0.65	0.67	0.54	0.55	0.55	-17.95%	879,597
Apr 23, 2026	0.72	0.77	0.62	0.67	0.67	-3.33%	2,022,863
Apr 22, 2026	0.69	0.72	0.66	0.69	0.69	-0.85%	359,815
Apr 21, 2026	0.74	0.76	0.68	0.70	0.70	-4.53%	277,514
Apr 20, 2026	0.69	0.77	0.67	0.73	0.73	10.27%	438,150
Apr 17, 2026	0.65	0.76	0.63	0.66	0.66	2.35%	1,073,597
Apr 16, 2026	0.54	0.75	0.53	0.65	0.65	17.58%	2,222,763
Apr 15, 2026	0.50	0.61	0.46	0.55	0.55	-33.60%	2,316,147
Apr 14, 2026	0.73	0.93	0.73	0.83	0.83	15.07%	1,416,749
Apr 13, 2026	0.68	0.75	0.68	0.72	0.72	7.45%	121,745
Apr 10, 2026	0.67	0.70	0.65	0.67	0.67	-0.46%	144,974
Apr 9, 2026	0.72	0.72	0.65	0.67	0.67	-4.02%	70,101
Apr 8, 2026	0.69	0.73	0.69	0.70	0.70	0.20%	35,079
Apr 7, 2026	0.69	0.73	0.69	0.70	0.70	-0.13%	23,632
Apr 6, 2026	0.74	0.77	0.68	0.70	0.70	-2.99%	117,762
Apr 2, 2026	0.74	0.74	0.71	0.72	0.72	0.32%	53,761
Apr 1, 2026	0.77	0.79	0.69	0.72	0.72	-4.10%	78,058
Mar 31, 2026	0.72	0.78	0.71	0.75	0.75	5.23%	76,374
Mar 30, 2026	0.74	0.75	0.70	0.71	0.71	-3.59%	80,479
Mar 27, 2026	0.80	0.80	0.73	0.74	0.74	-7.20%	103,469
Mar 26, 2026	0.82	0.82	0.76	0.80	0.80	-1.52%	73,235
Mar 25, 2026	0.95	0.95	0.75	0.81	0.81	-7.90%	221,983
Mar 24, 2026	0.88	0.94	0.88	0.88	0.88	-0.55%	113,643
Mar 23, 2026	0.82	0.92	0.81	0.88	0.88	5.29%	111,741
Mar 20, 2026	0.85	0.87	0.81	0.84	0.84	-1.20%	201,836
Mar 19, 2026	0.85	0.88	0.81	0.85	0.85	-0.91%	144,943
Mar 18, 2026	0.87	0.87	0.84	0.86	0.86	-0.23%	25,877
Mar 17, 2026	0.85	0.91	0.84	0.86	0.86	2.20%	80,091
Mar 16, 2026	0.85	0.87	0.81	0.84	0.84	-3.05%	43,244
Mar 13, 2026	0.89	0.91	0.85	0.87	0.87	-2.47%	166,246
Mar 12, 2026	0.89	0.95	0.89	0.89	0.89	1.14%	66,011
Mar 11, 2026	0.84	0.93	0.84	0.88	0.88	3.90%	129,927
Mar 10, 2026	0.81	0.86	0.80	0.85	0.85	6.73%	76,899
Mar 9, 2026	0.79	0.81	0.78	0.79	0.79	1.13%	67,854
Mar 6, 2026	0.80	0.84	0.78	0.78	0.78	-2.35%	86,949
Mar 5, 2026	0.84	0.85	0.79	0.80	0.80	-4.34%	70,133
Mar 4, 2026	0.83	0.86	0.81	0.84	0.84	2.78%	56,730
Mar 3, 2026	0.86	0.87	0.78	0.82	0.82	-2.92%	150,897
Mar 2, 2026	0.86	0.89	0.83	0.84	0.84	1.19%	160,577
Feb 27, 2026	0.93	0.93	0.81	0.83	0.83	-10.71%	104,510
Feb 26, 2026	0.85	0.95	0.85	0.93	0.93	15.74%	618,380
Feb 25, 2026	0.80	0.82	0.76	0.81	0.81	3.10%	58,077
Feb 24, 2026	0.79	0.83	0.77	0.78	0.78	3.84%	144,409
Feb 23, 2026	0.80	0.81	0.75	0.75	0.75	-7.15%	189,286
Feb 20, 2026	0.82	0.85	0.81	0.81	0.81	-0.52%	69,909
Feb 19, 2026	0.85	0.85	0.81	0.81	0.81	-1.90%	170,085
Feb 18, 2026	0.86	0.86	0.80	0.83	0.83	-4.21%	357,807
Feb 17, 2026	0.89	0.89	0.86	0.87	0.87	-2.41%	150,543
Feb 13, 2026	0.89	0.89	0.87	0.89	0.89	0.62%	227,871
Feb 12, 2026	0.97	0.98	0.86	0.88	0.88	-8.75%	167,265
Feb 11, 2026	1.01	1.02	0.94	0.97	0.97	-2.42%	252,757
Feb 10, 2026	1.01	1.05	0.99	0.99	0.99	-0.84%	242,303
Feb 9, 2026	0.99	1.08	0.98	1.00	1.00	0.89%	136,370
Feb 6, 2026	1.02	1.09	0.98	0.99	0.99	-0.84%	308,169
Feb 5, 2026	1.02	1.05	0.99	1.00	1.00	-3.01%	214,988
Feb 4, 2026	1.10	1.12	0.97	1.03	1.03	-4.63%	556,235
Feb 3, 2026	1.16	1.16	1.05	1.08	1.08	-6.09%	359,908