ToughBuilt Industries, Inc. (TBLT)
OTCMKTS · Delayed Price · Currency is USD
0.5100
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 276 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.00% | 537 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 74 |
| Jul 21, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | - | 737 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Jul 17, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | -20.00% | 323 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 51 |
| Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 506 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| Jul 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 58 |
| Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 265 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 6 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 2,089 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 74 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 52 |
| Jul 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 1,899 |
| Jun 30, 2025 | 1.00 | 1.00 | 0.76 | 0.76 | 0.76 | -39.20% | 4,169 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 25 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 56 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 242 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 56 |
| Jun 20, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,218 |
| Jun 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 128 |
| Jun 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 114 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.25 | 1.26 | 1.26 | -16.56% | 1,368 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.51 | 1.51 | 1.51 | 0.67% | 380 |
| Jun 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,111 |
| Jun 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 69 |
| Jun 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 60 |
| Jun 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 57 |
| Jun 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 43 |
| Jun 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 54 |
| Jun 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 105 |
| Jun 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 12 |
| May 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 7 |
| May 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 41 |
| May 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.48% | 421 |
| May 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,832 |
| May 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4 |
| May 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 68 |
| May 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 230 |