Grayscale Horizen Trust (HZEN)
OTCMKTS · Delayed Price · Currency is USD
0.8500
+0.0020 (0.24%)
Aug 8, 2025, 3:23 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.87 | 0.87 | 0.80 | 0.85 | - | 1.19% | 6,926 |
| Aug 7, 2025 | 0.83 | 0.88 | 0.80 | 0.84 | 0.84 | 5.66% | 88,818 |
| Aug 6, 2025 | 0.74 | 0.83 | 0.74 | 0.80 | 0.80 | -0.31% | 44,630 |
| Aug 5, 2025 | 0.75 | 0.80 | 0.71 | 0.80 | 0.80 | 3.57% | 94,892 |
| Aug 4, 2025 | 0.78 | 0.83 | 0.76 | 0.77 | 0.77 | 2.26% | 161,031 |
| Aug 1, 2025 | 0.77 | 0.81 | 0.70 | 0.75 | 0.75 | -2.21% | 610,084 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.77 | 0.77 | 0.77 | -8.62% | 196,838 |
| Jul 30, 2025 | 0.85 | 0.90 | 0.82 | 0.84 | 0.84 | 0.97% | 51,683 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -13.07% | 197,086 |
| Jul 28, 2025 | 0.97 | 1.12 | 0.91 | 0.96 | 0.96 | 6.67% | 141,577 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.32% | 44,461 |
| Jul 24, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.94% | 109,416 |
| Jul 23, 2025 | 0.92 | 0.99 | 0.87 | 0.93 | 0.93 | -7.00% | 147,624 |
| Jul 22, 2025 | 1.05 | 1.05 | 0.81 | 1.00 | 1.00 | -4.76% | 128,865 |
| Jul 21, 2025 | 0.95 | 1.12 | 0.92 | 1.05 | 1.05 | 16.67% | 434,796 |
| Jul 18, 2025 | 0.86 | 0.93 | 0.85 | 0.90 | 0.90 | 8.56% | 295,948 |
| Jul 17, 2025 | 0.77 | 0.96 | 0.71 | 0.83 | 0.83 | 11.13% | 308,761 |
| Jul 16, 2025 | 0.71 | 0.76 | 0.68 | 0.75 | 0.75 | 6.57% | 359,562 |
| Jul 15, 2025 | 0.74 | 0.75 | 0.66 | 0.70 | 0.70 | -2.78% | 130,272 |
| Jul 14, 2025 | 0.69 | 0.75 | 0.66 | 0.72 | 0.72 | 6.36% | 273,138 |
| Jul 11, 2025 | 0.60 | 0.80 | 0.59 | 0.68 | 0.68 | 17.22% | 410,093 |
| Jul 10, 2025 | 0.63 | 0.64 | 0.52 | 0.58 | 0.58 | -6.85% | 423,826 |
| Jul 9, 2025 | 0.62 | 0.70 | 0.59 | 0.62 | 0.62 | -3.57% | 385,739 |
| Jul 8, 2025 | 0.54 | 0.65 | 0.54 | 0.64 | 0.64 | 19.06% | 118,161 |
| Jul 7, 2025 | 0.54 | 0.58 | 0.51 | 0.54 | 0.54 | 1.88% | 207,095 |
| Jul 3, 2025 | 0.58 | 0.62 | 0.52 | 0.53 | 0.53 | -7.98% | 91,327 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -1.87% | 554,648 |
| Jul 1, 2025 | 0.58 | 0.63 | 0.52 | 0.59 | 0.59 | 2.08% | 545,368 |
| Jun 30, 2025 | 0.62 | 0.70 | 0.55 | 0.58 | 0.58 | -0.59% | 359,401 |
| Jun 27, 2025 | 0.74 | 0.74 | 0.57 | 0.58 | 0.58 | -20.90% | 367,944 |
| Jun 26, 2025 | 0.83 | 0.83 | 0.70 | 0.73 | 0.73 | -10.28% | 253,442 |
| Jun 25, 2025 | 1.05 | 1.05 | 0.78 | 0.82 | 0.82 | -20.10% | 244,870 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.00 | 1.02 | 1.02 | -6.42% | 82,410 |
| Jun 23, 2025 | 1.09 | 1.18 | 1.06 | 1.09 | 1.09 | -1.80% | 21,624 |
| Jun 20, 2025 | 1.09 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 31,061 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -0.37% | 12,664 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -7.09% | 15,832 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | 3.21% | 6,892 |
| Jun 13, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 7,518 |
| Jun 12, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 17,809 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.07 | 1.14 | 1.14 | -10.24% | 48,437 |
| Jun 10, 2025 | 1.19 | 1.33 | 1.09 | 1.27 | 1.27 | 14.41% | 42,164 |
| Jun 9, 2025 | 1.09 | 1.18 | 1.08 | 1.11 | 1.11 | 3.74% | 13,028 |
| Jun 6, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 25,112 |
| Jun 5, 2025 | 1.15 | 1.20 | 1.06 | 1.13 | 1.13 | 5.61% | 8,752 |
| Jun 4, 2025 | 1.26 | 1.29 | 1.07 | 1.07 | 1.07 | -10.61% | 24,832 |
| Jun 3, 2025 | 1.22 | 1.29 | 1.14 | 1.20 | 1.20 | 6.87% | 33,580 |
| Jun 2, 2025 | 1.29 | 1.29 | 1.08 | 1.12 | 1.12 | -12.02% | 7,254 |
| May 30, 2025 | 1.28 | 1.37 | 1.08 | 1.27 | 1.27 | -2.08% | 51,422 |
| May 29, 2025 | 1.24 | 1.34 | 1.18 | 1.30 | 1.30 | -3.70% | 24,540 |