Chemcrux Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	86.38	87.98	85.69	85.70	85.70	-1.05%	5,576
Aug 18, 2026	85.25	89.39	85.25	86.61	86.61	-2.02%	4,585
Aug 17, 2026	84.25	89.80	84.25	88.40	88.40	1.76%	5,934
Aug 14, 2026	85.99	88.19	84.51	86.87	86.87	0.56%	4,243
Aug 13, 2026	87.50	88.90	83.50	86.39	86.39	-1.54%	8,518
Aug 12, 2026	87.61	89.63	87.61	87.74	87.74	-1.80%	2,990
Aug 11, 2026	90.00	90.00	87.35	89.35	89.35	-0.02%	7,499
Aug 10, 2026	90.79	90.79	87.20	89.37	89.37	1.89%	7,165
Aug 7, 2026	87.15	90.75	87.15	87.71	87.71	-1.78%	12,677
Aug 6, 2026	92.05	92.60	88.40	89.30	89.30	-0.01%	14,616
Aug 5, 2026	92.65	93.30	82.15	89.31	89.31	-11.40%	52,936
Aug 4, 2026	102.99	102.99	96.30	100.80	100.80	1.35%	14,445
Aug 3, 2026	99.90	103.90	97.00	99.46	99.46	3.08%	15,996
Jul 31, 2026	92.20	97.00	91.00	96.49	96.49	6.20%	21,115
Jul 30, 2026	89.21	92.50	89.21	90.86	90.86	1.85%	6,758
Jul 29, 2026	92.79	92.79	88.60	89.21	89.21	-0.82%	2,202
Jul 28, 2026	89.51	91.00	88.70	89.95	89.95	0.20%	2,815
Jul 27, 2026	96.00	96.00	89.00	89.77	89.77	2.36%	6,841
Jul 24, 2026	88.44	88.44	87.40	87.70	87.70	-0.84%	2,054
Jul 23, 2026	87.00	90.09	87.00	88.44	88.44	-0.07%	2,167
Jul 22, 2026	89.50	90.78	88.15	88.50	88.50	-1.23%	1,949
Jul 21, 2026	88.99	91.49	88.50	89.60	89.60	-0.47%	5,088
Jul 20, 2026	91.50	91.50	86.30	90.02	90.02	0.82%	9,508
Jul 17, 2026	88.35	91.19	88.35	89.29	89.29	-0.94%	6,627
Jul 16, 2026	89.80	91.29	88.23	90.14	90.14	1.24%	4,432
Jul 15, 2026	88.01	92.00	88.01	89.04	89.04	-0.18%	10,598
Jul 14, 2026	90.55	90.55	88.19	89.20	89.20	-0.10%	5,147
Jul 13, 2026	87.01	90.50	86.10	89.29	89.29	-1.02%	6,193
Jul 10, 2026	87.14	91.60	87.00	90.21	90.21	3.62%	4,814
Jul 9, 2026	86.02	89.00	86.02	87.06	87.06	-0.99%	3,018
Jul 8, 2026	88.79	89.39	87.00	87.93	87.93	0.56%	2,893
Jul 7, 2026	88.25	89.49	86.75	87.44	87.44	-0.93%	3,656
Jul 6, 2026	89.40	90.95	88.00	88.26	88.26	-1.28%	4,048
Jul 3, 2026	88.17	89.65	88.17	89.40	89.40	1.65%	2,126
Jul 2, 2026	89.90	89.90	87.10	87.95	87.95	-0.90%	4,347
Jul 1, 2026	90.40	90.40	87.38	88.75	88.75	0.42%	4,111
Jun 30, 2026	87.81	90.60	86.50	88.38	88.38	0.65%	7,000
Jun 29, 2026	91.60	91.60	87.11	87.81	87.81	-1.64%	4,938
Jun 25, 2026	91.00	91.98	89.09	89.27	89.27	-1.99%	1,269
Jun 24, 2026	89.40	91.50	89.00	91.08	91.08	1.82%	3,237
Jun 23, 2026	91.10	92.00	89.07	89.45	89.45	-1.49%	2,063
Jun 22, 2026	90.00	91.20	89.19	90.80	90.80	2.25%	1,761
Jun 19, 2026	88.91	91.00	88.21	88.80	88.80	-0.96%	6,473
Jun 18, 2026	90.55	90.55	88.00	89.66	89.66	-0.98%	5,727
Jun 17, 2026	90.01	91.00	90.01	90.55	90.55	0.32%	3,403
Jun 16, 2026	91.80	91.80	90.13	90.26	90.26	0.20%	2,897
Jun 15, 2026	91.60	91.79	89.78	90.08	90.08	0.36%	2,707
Jun 12, 2026	90.60	90.60	87.30	89.76	89.76	-0.37%	6,618
Jun 11, 2026	91.67	92.00	89.62	90.09	90.09	-1.72%	3,325
Jun 10, 2026	91.54	93.00	91.29	91.67	91.67	0.15%	3,380