Chemcrux Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	88.87	95.00	88.00	94.25	94.25	6.59%	4,877
Mar 4, 2026	89.00	96.90	86.25	88.42	88.42	-7.39%	13,416
Mar 2, 2026	95.00	98.50	90.90	95.48	95.48	-2.18%	7,069
Feb 27, 2026	97.35	100.70	96.50	97.61	97.61	0.27%	2,724
Feb 26, 2026	102.95	102.95	97.15	97.35	97.35	-1.98%	4,613
Feb 25, 2026	98.95	101.79	96.10	99.32	99.32	0.83%	3,960
Feb 24, 2026	98.20	100.01	95.50	98.50	98.50	-0.34%	6,504
Feb 23, 2026	98.58	102.89	98.00	98.84	98.84	0.26%	4,130
Feb 20, 2026	104.38	104.38	98.02	98.58	98.58	-2.76%	6,665
Feb 19, 2026	104.80	105.00	101.00	101.38	101.38	-1.38%	1,961
Feb 18, 2026	100.84	106.05	100.84	102.80	102.80	0.92%	2,201
Feb 17, 2026	105.00	105.00	100.31	101.86	101.86	1.55%	1,473
Feb 16, 2026	103.83	103.83	98.30	100.31	100.31	-3.39%	2,399
Feb 13, 2026	103.46	105.90	98.00	103.83	103.83	0.36%	6,411
Feb 12, 2026	107.61	109.97	103.00	103.46	103.46	-3.05%	3,060
Feb 11, 2026	107.21	111.98	106.30	106.71	106.71	0.02%	7,579
Feb 10, 2026	107.00	118.00	103.20	106.69	106.69	-0.92%	15,435
Feb 9, 2026	110.52	112.52	107.00	107.68	107.68	-2.57%	5,693
Feb 6, 2026	117.00	118.80	106.22	110.52	110.52	-2.06%	8,611
Feb 5, 2026	102.00	119.40	99.00	112.85	112.85	13.34%	27,206
Feb 4, 2026	96.71	102.00	96.70	99.57	99.57	4.13%	5,110
Feb 3, 2026	94.23	97.00	94.23	95.62	95.62	1.48%	5,369
Feb 2, 2026	95.01	96.79	93.96	94.23	94.23	0.29%	1,942
Feb 1, 2026	94.05	97.00	92.15	93.96	93.96	-0.41%	6,640
Jan 30, 2026	96.75	98.40	91.50	94.35	94.35	-0.89%	8,234
Jan 29, 2026	98.00	98.00	94.50	95.20	95.20	-2.86%	5,886
Jan 28, 2026	94.45	98.45	94.45	98.00	98.00	2.67%	1,395
Jan 27, 2026	95.00	96.20	94.00	95.45	95.45	-0.99%	4,863
Jan 23, 2026	95.00	98.35	95.00	96.40	96.40	-1.98%	4,039
Jan 22, 2026	98.80	98.80	95.05	98.35	98.35	3.31%	2,279
Jan 21, 2026	95.00	99.00	94.40	95.20	95.20	0.26%	4,720
Jan 20, 2026	100.90	100.90	93.00	94.95	94.95	-5.90%	8,457
Jan 19, 2026	101.50	104.65	100.90	100.90	100.90	0.05%	4,880
Jan 16, 2026	102.95	105.85	100.20	100.85	100.85	-1.13%	6,376
Jan 14, 2026	103.00	112.00	100.00	102.00	102.00	-0.92%	8,615
Jan 13, 2026	103.50	106.40	101.50	102.95	102.95	-0.58%	5,828
Jan 12, 2026	105.00	105.65	100.00	103.55	103.55	-1.38%	10,618
Jan 9, 2026	105.45	106.00	102.00	105.00	105.00	1.30%	8,459
Jan 8, 2026	104.00	106.35	102.30	103.65	103.65	-0.38%	10,269
Jan 7, 2026	104.85	104.85	104.00	104.05	104.05	-0.76%	5,676
Jan 6, 2026	105.40	107.00	104.40	104.85	104.85	-0.80%	3,213
Jan 5, 2026	108.00	108.90	105.10	105.70	105.70	-2.54%	4,317
Jan 2, 2026	108.00	109.00	106.60	108.45	108.45	0.88%	3,926
Jan 1, 2026	107.60	108.85	106.05	107.50	107.50	0.42%	1,656
Dec 31, 2025	108.70	109.70	104.40	107.05	107.05	0.71%	5,146
Dec 30, 2025	106.75	108.70	105.00	106.30	106.30	-2.25%	4,750
Dec 29, 2025	107.80	110.50	106.30	108.75	108.75	0.60%	9,735
Dec 26, 2025	107.10	109.75	107.10	108.10	108.10	0.51%	3,588
Dec 24, 2025	107.70	109.85	107.05	107.55	107.55	-0.09%	5,601
Dec 23, 2025	107.00	110.05	107.00	107.65	107.65	-2.05%	5,773