Chervon Holdings Limited (CHRHF)
OTCMKTS · Delayed Price · Currency is USD
4.725
-0.075 (-1.56%)
At close: Nov 9, 2026
CHRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.56% | 403 |
| Nov 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 14.56% | 3,100 |
| Nov 3, 2026 | 4.40 | 4.40 | 3.95 | 4.19 | 4.19 | -6.89% | 1,925 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.66% | 1,002 |
| Oct 30, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -1.42% | 514 |
| Oct 29, 2026 | 4.47 | 4.47 | 4.24 | 4.24 | 4.24 | -6.19% | 2,449 |
| Oct 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 2,369 |
| Oct 27, 2026 | 4.56 | 4.75 | 4.55 | 4.55 | 4.55 | -1.09% | 955 |
| Oct 26, 2026 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.10% | 6,248 |
| Oct 23, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5.81% | 5,045 |
| Oct 22, 2026 | 4.30 | 5.28 | 4.30 | 4.30 | 4.30 | 1.18% | 9,204 |
| Oct 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 155 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.33% | 5,805 |
| Oct 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.95% | 595 |
| Oct 14, 2026 | 4.55 | 4.55 | 4.20 | 4.20 | 4.20 | - | 1,255 |
| Oct 13, 2026 | 4.26 | 4.26 | 4.04 | 4.20 | 4.20 | 3.19% | 8,005 |
| Oct 12, 2026 | 4.25 | 4.25 | 4.07 | 4.07 | 4.07 | 3.04% | 1,230 |
| Oct 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 790 |
| Oct 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | 2,778 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | 10,000 |
| Oct 5, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 25.00% | 3,405 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 375 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.93% | 4,000 |
| Sep 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 500 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -6.85% | 18,140 |
| Sep 17, 2026 | 3.66 | 4.06 | 3.45 | 3.65 | 3.65 | 5.80% | 12,850 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | -0.72% | 5,150 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 2.21% | 5,151 |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 350 |
| Sep 11, 2026 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 22.77% | 8,375 |
| Aug 24, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.98% | 754 |
| Aug 14, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 500 |
| Aug 6, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 100 |
| Jul 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 24.41% | 223 |
| Jun 30, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 10.65% | 500 |
| Jun 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -13.68% | 105 |
| May 26, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 105 |
| May 12, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.22% | 507 |