Chrome Holding Co. (MEHCQ)
OTCMKTS · Delayed Price · Currency is USD
3.250
+0.224 (7.38%)
At close: Nov 28, 2025
Chrome Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.08 | 3.33 | 3.04 | 3.25 | 3.25 | 7.37% | 91,956 |
| Nov 26, 2025 | 2.86 | 3.08 | 2.86 | 3.03 | 3.03 | 7.34% | 122,285 |
| Nov 25, 2025 | 2.65 | 2.84 | 2.65 | 2.82 | 2.82 | 5.22% | 16,277 |
| Nov 24, 2025 | 2.89 | 3.02 | 2.41 | 2.68 | 2.68 | -7.90% | 185,585 |
| Nov 21, 2025 | 3.05 | 3.07 | 2.91 | 2.91 | 2.91 | -3.00% | 53,407 |
| Nov 20, 2025 | 3.05 | 3.13 | 3.00 | 3.00 | 3.00 | -1.64% | 48,814 |
| Nov 19, 2025 | 3.08 | 3.15 | 2.98 | 3.05 | 3.05 | - | 22,752 |
| Nov 18, 2025 | 3.35 | 3.40 | 2.90 | 3.05 | 3.05 | -10.40% | 634,140 |
| Nov 17, 2025 | 3.30 | 3.46 | 3.30 | 3.40 | 3.40 | 4.42% | 265,986 |
| Nov 14, 2025 | 3.04 | 3.40 | 3.00 | 3.26 | 3.26 | 3.49% | 688,007 |
| Nov 13, 2025 | 3.40 | 3.40 | 3.05 | 3.15 | 3.15 | -7.08% | 67,290 |
| Nov 12, 2025 | 3.11 | 3.40 | 3.11 | 3.39 | 3.39 | 8.65% | 29,632 |
| Nov 11, 2025 | 3.07 | 3.25 | 3.05 | 3.12 | 3.12 | 1.96% | 39,138 |
| Nov 10, 2025 | 3.01 | 3.28 | 3.00 | 3.06 | 3.06 | -5.85% | 21,986 |
| Nov 7, 2025 | 3.50 | 3.50 | 2.96 | 3.25 | 3.25 | -2.11% | 44,054 |
| Nov 6, 2025 | 3.40 | 3.51 | 3.11 | 3.32 | 3.32 | -0.90% | 62,336 |
| Nov 5, 2025 | 3.39 | 3.44 | 3.10 | 3.35 | 3.35 | -1.47% | 31,690 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | - | 9,800 |
| Nov 3, 2025 | 3.42 | 3.46 | 3.39 | 3.40 | 3.40 | -1.45% | 67,205 |
| Oct 31, 2025 | 3.45 | 3.50 | 3.44 | 3.45 | 3.45 | -1.43% | 29,970 |
| Oct 30, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | - | 244,679 |
| Oct 29, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | - | 33,232 |
| Oct 28, 2025 | 3.37 | 3.51 | 3.37 | 3.50 | 3.50 | - | 45,937 |
| Oct 27, 2025 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | - | 301,673 |
| Oct 24, 2025 | 3.27 | 3.50 | 3.25 | 3.50 | 3.50 | 2.94% | 124,842 |
| Oct 23, 2025 | 3.30 | 3.45 | 3.22 | 3.40 | 3.40 | - | 112,112 |
| Oct 22, 2025 | 3.12 | 3.60 | 3.12 | 3.40 | 3.40 | 7.26% | 128,402 |
| Oct 21, 2025 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | -0.94% | 31,222 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | - | 48,439 |
| Oct 17, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | 1.27% | 78,488 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.07 | 3.16 | 3.16 | -4.53% | 135,047 |
| Oct 15, 2025 | 3.26 | 3.50 | 3.03 | 3.31 | 3.31 | 1.53% | 88,715 |
| Oct 14, 2025 | 3.50 | 3.80 | 3.24 | 3.26 | 3.26 | -9.44% | 51,433 |
| Oct 13, 2025 | 3.55 | 3.79 | 3.50 | 3.60 | 3.60 | -0.55% | 20,786 |
| Oct 10, 2025 | 3.77 | 3.79 | 3.55 | 3.62 | 3.62 | -3.54% | 31,493 |
| Oct 9, 2025 | 3.69 | 3.79 | 3.52 | 3.75 | 3.75 | 1.98% | 21,989 |
| Oct 8, 2025 | 3.58 | 3.93 | 3.58 | 3.68 | 3.68 | 2.22% | 22,472 |
| Oct 7, 2025 | 3.71 | 3.80 | 3.55 | 3.60 | 3.60 | -2.70% | 46,425 |
| Oct 6, 2025 | 3.80 | 3.84 | 3.70 | 3.70 | 3.70 | -4.64% | 38,030 |
| Oct 3, 2025 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 0.13% | 41,076 |
| Oct 2, 2025 | 3.85 | 3.92 | 3.79 | 3.88 | 3.88 | -1.02% | 16,232 |
| Oct 1, 2025 | 3.88 | 3.99 | 3.85 | 3.92 | 3.92 | -0.08% | 10,510 |
| Sep 30, 2025 | 3.79 | 3.99 | 3.79 | 3.92 | 3.92 | 1.77% | 67,866 |
| Sep 29, 2025 | 3.83 | 3.89 | 3.75 | 3.85 | 3.85 | 1.05% | 20,564 |
| Sep 26, 2025 | 3.76 | 3.99 | 3.76 | 3.81 | 3.81 | 0.21% | 12,180 |
| Sep 25, 2025 | 3.76 | 3.89 | 3.76 | 3.80 | 3.80 | -1.76% | 29,769 |
| Sep 24, 2025 | 3.82 | 3.99 | 3.81 | 3.87 | 3.87 | 1.31% | 7,919 |
| Sep 23, 2025 | 3.79 | 3.98 | 3.79 | 3.82 | 3.82 | 1.33% | 26,153 |
| Sep 22, 2025 | 3.77 | 3.89 | 3.77 | 3.77 | 3.77 | -0.79% | 11,554 |
| Sep 19, 2025 | 4.00 | 4.03 | 3.80 | 3.80 | 3.80 | -4.52% | 17,278 |