NEXT-ChemX Corporation (CHMX)
OTCMKTS
· Delayed Price · Currency is USD
5.14
+0.01 (0.19%)
Jun 6, 2025, 10:56 AM EDT
NEXT-ChemX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 110 |
| Jun 5, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | 0.20% | 750 |
| Jun 4, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | 210 |
| Jun 3, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | 1,102 |
| Jun 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% | 190 |
| May 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | 125 |
| May 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 110 |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | 100 |
| May 27, 2025 | 4.98 | 5.04 | 4.65 | 5.04 | 5.04 | 0.60% | 4,995 |
| May 23, 2025 | 4.99 | 5.02 | 4.45 | 5.01 | 5.01 | 0.60% | 704 |
| May 22, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.20% | 100 |
| May 21, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | 100 |
| May 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 25 |
| May 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.20% | 302 |
| May 16, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 196 |
| May 15, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 1.23% | 287 |
| May 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 100 |
| May 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | 120 |
| May 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | 100 |
| May 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | 100 |
| May 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 100 |
| May 7, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 0.21% | 200 |
| May 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 114 |
| May 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 103 |
| May 2, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 100 |
| May 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.21% | 110 |
| Apr 30, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.21% | 100 |
| 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 |