NEXT-ChemX Corporation (CHMX)
OTCMKTS
· Delayed Price · Currency is USD
4.740
+0.740 (18.50%)
Apr 25, 2025, 9:45 AM EDT
NEXT-ChemX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 125 |
| Apr 28, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.21% | 295 |
| Apr 25, 2025 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 0.85% | 520 |
| Apr 24, 2025 | 4.70 | 4.70 | 3.16 | 4.70 | 4.70 | 0.21% | 3,024 |
| Apr 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 100 |
| Apr 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | 100 |
| Apr 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.21% | 100 |
| Apr 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 180 |
| Apr 16, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 12 |
| Apr 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 110 |
| Apr 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.22% | 112 |
| Apr 11, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% | 102 |
| Apr 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.37% | 102 |
| Apr 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.28% | 100 |
| Apr 8, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.33% | 100 |
| Apr 7, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.33% | 100 |
| Apr 4, 2025 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | 0.44% | 204 |
| Apr 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | 150 |
| Apr 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 106 |
| Apr 1, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.22% | 410 |
| Mar 31, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.45% | 375 |
| Mar 28, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 0.45% | 625 |
| Mar 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | 100 |
| Mar 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 100 |
| Mar 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | 100 |
| Mar 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | 100 |
| Mar 21, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.45% | 300 |
| Mar 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | 200 |
| Mar 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 100 |
| Mar 18, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.23% | 300 |
| Mar 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 100 |
| Mar 14, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.46% | 370 |
| Mar 13, 2025 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.46% | 465 |
| Mar 12, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.23% | 220 |
| Mar 11, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 110 |
| Mar 10, 2025 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | 0.23% | 287 |
| Mar 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 110 |
| Mar 6, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 125 |
| Mar 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | 104 |
| Mar 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 156 |
| Mar 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | 125 |
| Feb 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 110 |
| Feb 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 26, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | 120 |
| Feb 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 100 |
| Feb 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Feb 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Feb 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |