Grayscale Zcash Trust (ZCSH)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.010 (0.29%)
Aug 8, 2025, 3:56 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.43 | 3.45 | 3.20 | 3.45 | 3.45 | 0.29% | 12,691 |
| Aug 7, 2025 | 3.25 | 3.55 | 3.06 | 3.44 | 3.44 | 6.70% | 47,604 |
| Aug 6, 2025 | 3.13 | 3.29 | 3.06 | 3.22 | 3.22 | 3.67% | 21,922 |
| Aug 5, 2025 | 3.15 | 3.30 | 3.11 | 3.11 | 3.11 | -5.76% | 14,389 |
| Aug 4, 2025 | 2.95 | 3.30 | 2.95 | 3.30 | 3.30 | 5.20% | 22,455 |
| Aug 1, 2025 | 3.22 | 3.25 | 3.10 | 3.14 | 3.14 | -4.94% | 29,464 |
| Jul 31, 2025 | 3.56 | 3.57 | 3.15 | 3.30 | 3.30 | -8.08% | 58,506 |
| Jul 30, 2025 | 3.56 | 3.60 | 3.41 | 3.59 | 3.59 | -1.45% | 18,540 |
| Jul 29, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -3.37% | 15,240 |
| Jul 28, 2025 | 3.85 | 3.95 | 3.70 | 3.77 | 3.77 | 4.43% | 16,128 |
| Jul 25, 2025 | 3.65 | 3.90 | 3.60 | 3.61 | 3.61 | -8.14% | 35,317 |
| Jul 24, 2025 | 4.01 | 4.03 | 3.60 | 3.93 | 3.93 | -4.15% | 16,729 |
| Jul 23, 2025 | 3.97 | 4.35 | 3.91 | 4.10 | 4.10 | 2.50% | 28,710 |
| Jul 22, 2025 | 4.00 | 4.08 | 3.93 | 4.00 | 4.00 | -2.34% | 9,977 |
| Jul 21, 2025 | 4.00 | 4.19 | 3.89 | 4.10 | 4.10 | 4.46% | 17,243 |
| Jul 18, 2025 | 4.08 | 4.14 | 3.87 | 3.92 | 3.92 | 1.06% | 18,465 |
| Jul 17, 2025 | 3.95 | 4.09 | 3.77 | 3.88 | 3.88 | -1.77% | 7,312 |
| Jul 16, 2025 | 3.90 | 4.09 | 3.79 | 3.95 | 3.95 | 6.76% | 33,214 |
| Jul 15, 2025 | 3.75 | 3.90 | 3.65 | 3.70 | 3.70 | 0.82% | 13,674 |
| Jul 14, 2025 | 3.84 | 3.95 | 3.51 | 3.67 | 3.67 | -4.43% | 19,351 |
| Jul 11, 2025 | 3.43 | 3.98 | 3.40 | 3.84 | 3.84 | 11.30% | 96,095 |
| Jul 10, 2025 | 3.60 | 3.64 | 3.40 | 3.45 | 3.45 | -4.17% | 13,966 |
| Jul 9, 2025 | 3.44 | 3.64 | 3.38 | 3.60 | 3.60 | 3.15% | 16,245 |
| Jul 8, 2025 | 3.63 | 3.69 | 3.46 | 3.49 | 3.49 | 1.16% | 8,821 |
| Jul 7, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -2.27% | 3,331 |
| Jul 3, 2025 | 3.68 | 3.75 | 3.46 | 3.53 | 3.53 | -4.08% | 6,281 |
| Jul 2, 2025 | 3.28 | 3.68 | 3.28 | 3.68 | 3.68 | 6.98% | 7,265 |
| Jul 1, 2025 | 3.50 | 3.55 | 3.26 | 3.44 | 3.44 | -3.10% | 18,003 |
| Jun 30, 2025 | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | -0.25% | 3,669 |
| Jun 27, 2025 | 3.53 | 3.65 | 3.45 | 3.56 | 3.56 | -6.59% | 9,831 |
| Jun 26, 2025 | 3.31 | 3.96 | 3.10 | 3.81 | 3.81 | 13.53% | 90,706 |
| Jun 25, 2025 | 3.37 | 3.48 | 3.03 | 3.36 | 3.36 | 1.70% | 13,533 |
| Jun 24, 2025 | 3.39 | 3.46 | 3.17 | 3.30 | 3.30 | -0.60% | 14,975 |
| Jun 23, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | -6.48% | 35,808 |
| Jun 20, 2025 | 3.56 | 3.61 | 3.16 | 3.55 | 3.55 | -0.31% | 9,792 |
| Jun 18, 2025 | 3.75 | 3.82 | 3.45 | 3.56 | 3.56 | -1.36% | 24,616 |
| Jun 17, 2025 | 3.74 | 3.87 | 3.47 | 3.61 | 3.61 | -2.43% | 11,913 |
| Jun 16, 2025 | 3.59 | 3.75 | 3.27 | 3.70 | 3.70 | 0.54% | 18,362 |
| Jun 13, 2025 | 3.92 | 3.92 | 3.36 | 3.68 | 3.68 | -8.00% | 30,602 |
| Jun 12, 2025 | 4.00 | 4.12 | 3.91 | 4.00 | 4.00 | -1.23% | 6,147 |
| Jun 11, 2025 | 4.08 | 4.18 | 3.90 | 4.05 | 4.05 | -1.70% | 28,997 |
| Jun 10, 2025 | 3.89 | 4.12 | 3.88 | 4.12 | 4.12 | 5.91% | 18,144 |
| Jun 9, 2025 | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | 1.04% | 11,866 |
| Jun 6, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 0.05% | 3,286 |
| Jun 5, 2025 | 3.86 | 3.94 | 3.83 | 3.85 | 3.85 | -2.09% | 9,021 |
| Jun 4, 2025 | 4.14 | 4.14 | 3.82 | 3.93 | 3.93 | -2.48% | 19,612 |
| Jun 3, 2025 | 3.92 | 4.11 | 3.92 | 4.03 | 4.03 | 1.77% | 17,785 |
| Jun 2, 2025 | 4.10 | 4.10 | 3.90 | 3.96 | 3.96 | 0.51% | 5,831 |
| May 30, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | -0.25% | 14,339 |
| May 29, 2025 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 1.28% | 19,366 |