Chrysos Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	2.30	2.30	2.30	2.30	2.30	-	-
May 5, 2025	2.30	2.30	2.30	2.30	2.30	-	-
May 2, 2025	2.30	2.30	2.30	2.30	2.30	-	-
May 1, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Apr 30, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Apr 29, 2025	2.30	2.30	2.30	2.30	2.30	-0.43%	998
Apr 28, 2025	2.31	2.31	2.31	2.31	2.31	-	-
Apr 25, 2025	2.31	2.31	2.31	2.31	2.31	-	12
Apr 24, 2025	2.31	2.31	2.31	2.31	2.31	-	-
Apr 23, 2025	2.31	2.31	2.31	2.31	2.31	-	-
Apr 22, 2025	2.31	2.31	2.31	2.31	2.31	-	-
Apr 21, 2025	2.31	2.31	2.31	2.31	2.31	-13.61%	346
Apr 17, 2025	2.67	2.67	2.67	2.67	2.67	18.84%	1,300
Apr 16, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Apr 15, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Apr 14, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Apr 11, 2025	2.25	2.25	2.25	2.25	2.25	-	5
Apr 10, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Apr 9, 2025	2.25	2.25	2.25	2.25	2.25	-	50
Apr 8, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Apr 7, 2025	2.00	2.25	2.00	2.25	2.25	-21.33%	500
Apr 4, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Apr 3, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Apr 2, 2025	2.86	2.86	2.86	2.86	2.86	4.38%	100
Apr 1, 2025	2.74	2.74	2.74	2.74	2.74	-	-
Mar 31, 2025	2.74	2.74	2.74	2.74	2.74	-	-
Mar 28, 2025	2.74	2.74	2.74	2.74	2.74	-2.49%	134
Mar 27, 2025	2.81	2.81	2.81	2.81	2.81	0.72%	1,005
Mar 26, 2025	2.79	2.79	2.79	2.79	2.79	-	2,000
Mar 25, 2025	2.90	2.90	2.79	2.79	2.79	4.49%	2,898
Mar 24, 2025	2.67	2.67	2.67	2.67	2.67	-	-
Mar 21, 2025	2.67	2.67	2.67	2.67	2.67	-10.70%	4,860
Mar 20, 2025	2.99	2.99	2.99	2.99	2.99	-	-
Mar 19, 2025	2.99	2.99	2.99	2.99	2.99	-	2,000
Mar 18, 2025	2.90	3.05	2.90	2.99	2.99	2.61%	1,700
Mar 17, 2025	3.31	3.31	2.91	2.91	2.91	-19.28%	8,460
Mar 14, 2025	3.24	3.75	2.93	3.61	3.61	11.08%	13,150
Mar 13, 2025	3.25	3.71	3.00	3.25	3.25	-12.16%	5,383
Mar 12, 2025	3.35	4.00	2.96	3.70	3.70	12.12%	7,464