Chrome Holding Co. (MEHCQ)
OTCMKTS · Delayed Price · Currency is USD
3.620
-0.133 (-3.54%)
Oct 10, 2025, 4:00 PM EDT
Chrome Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.04 | 4.04 | 3.90 | 3.98 | 3.98 | -1.49% | 37,865 |
| Sep 17, 2025 | 4.04 | 4.04 | 3.91 | 4.04 | 4.04 | - | 15,166 |
| Sep 16, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | -0.25% | 56,596 |
| Sep 15, 2025 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 0.25% | 65,262 |
| Sep 12, 2025 | 3.91 | 4.06 | 3.91 | 4.04 | 4.04 | 2.80% | 122,682 |
| Sep 11, 2025 | 4.08 | 4.09 | 3.93 | 3.93 | 3.93 | - | 65,565 |
| Sep 10, 2025 | 4.03 | 4.08 | 3.85 | 3.93 | 3.93 | -3.68% | 28,607 |
| Sep 9, 2025 | 3.97 | 4.16 | 3.94 | 4.08 | 4.08 | -0.49% | 167,773 |
| Sep 8, 2025 | 4.23 | 4.23 | 3.89 | 4.10 | 4.10 | -3.76% | 186,650 |
| Sep 5, 2025 | 4.10 | 4.39 | 4.06 | 4.26 | 4.26 | 1.43% | 37,183 |
| Sep 4, 2025 | 4.00 | 4.24 | 3.99 | 4.20 | 4.20 | 5.00% | 40,448 |
| Sep 3, 2025 | 3.72 | 4.08 | 3.72 | 4.00 | 4.00 | 5.54% | 99,523 |
| Sep 2, 2025 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | 0.53% | 84,393 |
| Aug 29, 2025 | 3.76 | 3.88 | 3.76 | 3.77 | 3.77 | - | 117,957 |
| Aug 28, 2025 | 3.78 | 3.85 | 3.70 | 3.77 | 3.77 | -0.79% | 111,105 |
| Aug 27, 2025 | 3.71 | 3.90 | 3.71 | 3.80 | 3.80 | -0.52% | 52,344 |
| Aug 26, 2025 | 3.81 | 3.90 | 3.70 | 3.82 | 3.82 | 0.26% | 70,329 |
| Aug 25, 2025 | 3.76 | 3.96 | 3.70 | 3.81 | 3.81 | -3.86% | 43,709 |
| Aug 22, 2025 | 3.72 | 4.00 | 3.64 | 3.96 | 3.96 | 4.84% | 57,399 |
| Aug 21, 2025 | 3.56 | 3.83 | 3.56 | 3.78 | 3.78 | 2.16% | 46,408 |
| Aug 20, 2025 | 3.60 | 3.72 | 3.56 | 3.70 | 3.70 | -0.54% | 19,087 |
| Aug 19, 2025 | 3.59 | 3.72 | 3.55 | 3.72 | 3.72 | 3.05% | 43,686 |
| Aug 18, 2025 | 3.75 | 3.76 | 3.60 | 3.61 | 3.61 | -3.99% | 61,917 |
| Aug 15, 2025 | 3.75 | 3.80 | 3.65 | 3.76 | 3.76 | -1.05% | 67,396 |
| Aug 14, 2025 | 3.65 | 3.85 | 3.65 | 3.80 | 3.80 | -1.30% | 65,913 |
| Aug 13, 2025 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | -3.02% | 59,823 |
| Aug 12, 2025 | 3.86 | 4.00 | 3.81 | 3.97 | 3.97 | -0.75% | 35,721 |
| Aug 11, 2025 | 3.95 | 4.00 | 3.86 | 4.00 | 4.00 | - | 77,727 |
| Aug 8, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -4.76% | 100,184 |
| Aug 7, 2025 | 3.85 | 4.20 | 3.85 | 4.20 | 4.20 | -1.87% | 180,595 |
| Aug 6, 2025 | 4.25 | 4.35 | 4.21 | 4.28 | 4.28 | -1.38% | 50,742 |
| Aug 5, 2025 | 4.31 | 4.56 | 4.00 | 4.34 | 4.34 | -3.56% | 71,519 |
| Aug 4, 2025 | 4.57 | 4.68 | 4.50 | 4.50 | 4.50 | -2.17% | 60,539 |
| Aug 1, 2025 | 4.71 | 4.71 | 4.58 | 4.60 | 4.60 | -3.16% | 25,969 |