Chemcrux Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	93.61	95.00	90.00	92.48	92.48	-1.21%	12,794
May 6, 2026	93.95	93.95	90.30	93.61	93.61	2.12%	3,715
May 5, 2026	90.11	92.95	90.11	91.67	91.67	0.24%	1,399
May 4, 2026	93.23	93.23	90.10	91.45	91.45	-1.91%	2,764
Apr 30, 2026	89.41	94.00	89.40	93.23	93.23	0.41%	6,449
Apr 29, 2026	89.65	94.00	89.65	92.85	92.85	-0.16%	6,029
Apr 28, 2026	94.00	94.00	91.00	93.00	93.00	-0.17%	2,132
Apr 27, 2026	92.94	94.00	91.00	93.16	93.16	3.27%	3,661
Apr 24, 2026	90.51	92.89	88.01	90.21	90.21	-2.91%	5,980
Apr 23, 2026	92.87	94.00	90.00	92.91	92.91	1.02%	6,115
Apr 22, 2026	91.05	94.24	89.20	91.97	91.97	0.33%	5,787
Apr 21, 2026	92.42	92.50	88.00	91.67	91.67	0.08%	5,544
Apr 20, 2026	95.00	95.00	90.30	91.60	91.60	2.74%	4,778
Apr 17, 2026	103.00	103.00	85.00	89.16	89.16	-10.10%	60,911
Apr 16, 2026	89.95	100.00	89.95	99.18	99.18	11.55%	16,428
Apr 15, 2026	83.07	89.95	83.07	88.91	88.91	7.03%	9,615
Apr 13, 2026	84.65	84.65	79.00	83.07	83.07	-1.87%	6,464
Apr 10, 2026	80.00	85.00	79.24	84.65	84.65	6.84%	10,131
Apr 9, 2026	84.90	84.90	76.50	79.23	79.23	0.83%	4,524
Apr 8, 2026	72.99	80.00	72.00	78.58	78.58	11.73%	19,648
Apr 7, 2026	69.90	73.90	66.30	70.33	70.33	3.88%	23,851
Apr 6, 2026	70.00	70.00	66.65	67.70	67.70	-1.07%	23,305
Apr 2, 2026	68.81	69.49	64.00	68.43	68.43	1.45%	12,209
Apr 1, 2026	67.00	73.85	66.50	67.45	67.45	2.51%	35,797
Mar 30, 2026	72.01	73.00	65.00	65.80	65.80	-9.88%	34,067
Mar 27, 2026	80.50	80.50	72.00	73.01	73.01	-7.01%	16,437
Mar 25, 2026	75.81	80.98	75.00	78.51	78.51	-3.09%	10,714
Mar 24, 2026	77.01	81.30	71.50	81.01	81.01	4.23%	13,833
Mar 23, 2026	78.97	80.90	74.50	77.72	77.72	-1.57%	8,796
Mar 20, 2026	82.89	83.72	78.39	78.96	78.96	-3.58%	7,050
Mar 19, 2026	79.70	83.35	79.00	81.89	81.89	1.83%	5,478
Mar 18, 2026	79.72	82.00	78.05	80.42	80.42	0.88%	6,001
Mar 17, 2026	81.20	82.05	78.05	79.72	79.72	0.28%	12,494
Mar 16, 2026	84.30	84.30	74.00	79.50	79.50	-5.69%	15,074
Mar 13, 2026	88.17	88.17	83.90	84.30	84.30	-2.00%	7,487
Mar 12, 2026	89.97	89.97	84.40	86.02	86.02	-1.83%	5,922
Mar 11, 2026	89.41	91.00	85.14	87.62	87.62	-1.14%	9,807
Mar 10, 2026	87.50	90.50	84.00	88.63	88.63	0.51%	8,380
Mar 9, 2026	90.00	90.00	86.25	88.18	88.18	-3.48%	8,306
Mar 6, 2026	90.30	94.99	90.30	91.36	91.36	-3.07%	4,977
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