Chrome Holding Co. (MEHCQ)
OTCMKTS
· Delayed Price · Currency is USD
3.500
-0.100 (-2.78%)
Inactive · Last trade price
on Dec 5, 2025
Chrome Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.45 | 3.57 | 3.45 | 3.50 | 3.50 | -2.78% | 41,147 |
| Dec 4, 2025 | 3.66 | 3.72 | 3.45 | 3.60 | 3.60 | 0.56% | 64,454 |
| Dec 3, 2025 | 3.39 | 3.58 | 3.38 | 3.58 | 3.58 | 5.92% | 73,620 |
| Dec 2, 2025 | 3.28 | 3.44 | 3.20 | 3.38 | 3.38 | 4.32% | 161,438 |
| Dec 1, 2025 | 3.24 | 3.30 | 3.15 | 3.24 | 3.24 | -0.31% | 59,469 |
| 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 |
| 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 |
| Jul 31, 2025 | 4.64 | 4.75 | 4.64 | 4.75 | 4.75 | 1.06% | 70,610 |
| Jul 30, 2025 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | -1.47% | 64,135 |
| Jul 29, 2025 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 1.49% | 40,746 |
| Jul 28, 2025 | 4.77 | 4.77 | 4.60 | 4.70 | 4.70 | -1.26% | 34,039 |
| Jul 25, 2025 | 4.72 | 4.85 | 4.72 | 4.76 | 4.76 | -2.06% | 39,016 |
| Jul 24, 2025 | 4.76 | 4.89 | 4.75 | 4.86 | 4.86 | 2.10% | 31,751 |
| Jul 23, 2025 | 4.77 | 4.92 | 4.76 | 4.76 | 4.76 | -1.08% | 28,191 |
| Jul 22, 2025 | 4.78 | 4.87 | 4.73 | 4.81 | 4.81 | -0.78% | 29,721 |
| Jul 21, 2025 | 4.73 | 4.95 | 4.65 | 4.85 | 4.85 | -1.02% | 68,111 |
| Jul 18, 2025 | 4.70 | 4.95 | 4.33 | 4.90 | 4.90 | 3.16% | 196,830 |
| Jul 17, 2025 | 4.85 | 4.86 | 4.51 | 4.75 | 4.75 | -3.46% | 97,240 |