Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHAPZUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.001859 | -0.00026 | -12.27% | 0.002119 | 0.002292 | 0.001848 | 11,073,269.00 |
| Jul 22 2024 | 0.002119 | 0.000279 | 15.16% | 0.001839 | 0.002119 | 0.001836 | 44,855,109.00 |
| Jul 21 2024 | 0.00184 | -0.000047 | -2.49% | 0.001887 | 0.001896 | 0.0018 | 12,496,912.00 |
| Jul 20 2024 | 0.001887 | 0.000043 | 2.33% | 0.001844 | 0.00191 | 0.001775 | 18,188,096.00 |
| Jul 19 2024 | 0.001844 | -0.000071 | -3.71% | 0.001915 | 0.001936 | 0.001755 | 20,800,885.00 |
| Jul 18 2024 | 0.001915 | -0.000065 | -3.28% | 0.00198 | 0.002055 | 0.001851 | 15,343,492.00 |
| Jul 17 2024 | 0.00198 | 0.000073 | 3.83% | 0.001907 | 0.002045 | 0.001862 | 12,417,083.00 |
| Jul 16 2024 | 0.001907 | -0.000054 | -2.75% | 0.001961 | 0.002012 | 0.001831 | 17,138,674.00 |
| Jul 15 2024 | 0.001961 | 0.000143 | 7.87% | 0.001812 | 0.002013 | 0.00181 | 48,673,991.00 |
| Jul 14 2024 | 0.001818 | 0.000011 | 0.61% | 0.001807 | 0.001849 | 0.0018 | 10,148,175.00 |
| Jul 13 2024 | 0.001807 | -0.000042 | -2.27% | 0.001849 | 0.001894 | 0.0018 | 11,712,595.00 |
| Jul 12 2024 | 0.001849 | 0.000019 | 1.04% | 0.00183 | 0.001907 | 0.001772 | 14,644,103.00 |
| Jul 11 2024 | 0.00183 | -0.000093 | -4.84% | 0.001923 | 0.00199 | 0.001762 | 16,680,942.00 |
| Jul 10 2024 | 0.001923 | 0.000017 | 0.89% | 0.001878 | 0.002008 | 0.001739 | 17,285,085.00 |
| Jul 09 2024 | 0.001906 | -0.000023 | -1.19% | 0.001929 | 0.001958 | 0.0018 | 15,567,710.00 |
| Jul 08 2024 | 0.001929 | -0.000125 | -6.09% | 0.002028 | 0.0022 | 0.001852 | 59,904,059.00 |
| Jul 07 2024 | 0.002054 | 0.00000100 | 0.05% | 0.002053 | 0.002154 | 0.001886 | 18,018,177.00 |
| Jul 06 2024 | 0.002053 | 0.000237 | 13.05% | 0.001816 | 0.002125 | 0.001816 | 23,368,301.00 |
| Jul 05 2024 | 0.001816 | -0.000131 | -6.73% | 0.001948 | 0.001948 | 0.001751 | 21,770,917.00 |
| Jul 04 2024 | 0.001947 | -0.00009 | -4.42% | 0.002037 | 0.002063 | 0.0019 | 15,810,512.00 |
| Jul 03 2024 | 0.002037 | -0.000032 | -1.55% | 0.002069 | 0.002124 | 0.001966 | 12,469,865.00 |
| Jul 02 2024 | 0.002069 | -0.000115 | -5.27% | 0.002188 | 0.002214 | 0.001997 | 21,686,742.00 |
| Jul 01 2024 | 0.002184 | -0.000112 | -4.88% | 0.004476 | 0.005194 | 0.002141 | 44,640,628.00 |
| Jun 30 2024 | 0.002296 | -0.000209 | -8.34% | 0.002505 | 0.00253 | 0.002286 | 35,153,076.00 |
| Jun 29 2024 | 0.002505 | 0.000519 | 26.13% | 0.001987 | 0.002633 | 0.00195 | 59,916,401.00 |
| Jun 28 2024 | 0.001986 | 0.000069 | 3.60% | 0.001916 | 0.002015 | 0.001842 | 19,054,348.00 |
| Jun 27 2024 | 0.001917 | -0.000019 | -0.98% | 0.001934 | 0.001998 | 0.001877 | 13,463,038.00 |
| Jun 26 2024 | 0.001936 | -0.000059 | -2.96% | 0.001983 | 0.002051 | 0.001862 | 47,443,578.00 |
| Jun 25 2024 | 0.001995 | 0.000239 | 13.61% | 0.001756 | 0.002196 | 0.001748 | 25,724,105.00 |
| Jun 24 2024 | 0.001756 | 0.00001 | 0.57% | 0.001745 | 0.001845 | 0.001662 | 27,634,369.00 |
| Jun 23 2024 | 0.001746 | 0.000054 | 3.19% | 0.001692 | 0.001779 | 0.001647 | 19,391,603.00 |
| Jun 22 2024 | 0.001692 | -0.000064 | -3.64% | 0.001756 | 0.001778 | 0.001618 | 28,791,689.00 |
| Jun 21 2024 | 0.001756 | 0.000018 | 1.04% | 0.001738 | 0.001769 | 0.00161 | 19,579,379.00 |
| Jun 20 2024 | 0.001738 | -0.000013 | -0.74% | 0.001751 | 0.001829 | 0.001664 | 30,368,628.00 |
| Jun 19 2024 | 0.001751 | 0.000173 | 10.96% | 0.001578 | 0.001976 | 0.00152 | 44,763,119.00 |
| Jun 18 2024 | 0.001578 | -0.000183 | -10.39% | 0.001761 | 0.001971 | 0.001507 | 52,087,632.00 |
| Jun 17 2024 | 0.001761 | -0.000201 | -10.24% | 0.001961 | 0.002393 | 0.001711 | 93,103,421.00 |
| Jun 16 2024 | 0.001962 | -0.00009 | -4.39% | 0.002052 | 0.002099 | 0.001924 | 35,293,834.00 |
| Jun 15 2024 | 0.002052 | -0.000036 | -1.72% | 0.002088 | 0.002146 | 0.002001 | 31,205,468.00 |
| Jun 14 2024 | 0.002088 | -0.000147 | -6.58% | 0.002235 | 0.002428 | 0.002023 | 35,259,266.00 |
| Jun 13 2024 | 0.002235 | -0.00043 | -16.14% | 0.002665 | 0.002666 | 0.002147 | 48,647,585.00 |
| Jun 12 2024 | 0.002665 | 0.00000300 | 0.11% | 0.002662 | 0.002998 | 0.00266 | 21,617,149.00 |
| Jun 11 2024 | 0.002662 | -0.000296 | -10.01% | 0.002925 | 0.003008 | 0.002621 | 24,045,835.00 |
| Jun 10 2024 | 0.002958 | 0.000057 | 1.96% | 0.002898 | 0.003056 | 0.00276 | 47,299,842.00 |
| Jun 09 2024 | 0.002901 | -0.00002 | -0.68% | 0.002989 | 0.003065 | 0.002761 | 18,382,347.00 |
| Jun 08 2024 | 0.002921 | 0.000148 | 5.34% | 0.002773 | 0.003538 | 0.002723 | 27,643,708.00 |
| Jun 07 2024 | 0.002773 | -0.000201 | -6.76% | 0.003019 | 0.003175 | 0.002737 | 31,951,022.00 |
| Jun 06 2024 | 0.002974 | 0.000154 | 5.46% | 0.00282 | 0.0034 | 0.002686 | 30,728,583.00 |
| Jun 05 2024 | 0.00282 | -0.000455 | -13.89% | 0.004476 | 0.005194 | 0.002605 | 63,527,627.00 |
| Jun 04 2024 | 0.003275 | -0.000131 | -3.85% | 0.003406 | 0.003406 | 0.002887 | 31,797,110.00 |
| Jun 03 2024 | 0.003406 | -0.00031 | -8.34% | 0.003716 | 0.003859 | 0.003327 | 21,471,930.00 |
| Jun 02 2024 | 0.003716 | -0.000277 | -6.94% | 0.003993 | 0.004019 | 0.0035 | 33,807,207.00 |
| Jun 01 2024 | 0.003993 | 0.000206 | 5.44% | 0.003787 | 0.004049 | 0.003383 | 27,695,823.00 |
| May 31 2024 | 0.003787 | -0.000252 | -6.24% | 0.004039 | 0.004131 | 0.003442 | 26,545,967.00 |
| May 30 2024 | 0.004039 | -0.000106 | -2.56% | 0.004145 | 0.00566 | 0.004016 | 29,230,939.00 |
| May 29 2024 | 0.004145 | 0.001063 | 34.49% | 0.003082 | 0.004727 | 0.003082 | 38,723,599.00 |
| May 28 2024 | 0.003082 | -0.000291 | -8.63% | 0.003373 | 0.005825 | 0.003 | 51,927,281.00 |
| May 27 2024 | 0.003373 | 0.000976 | 40.72% | 0.002416 | 0.003509 | 0.002278 | 80,036,540.00 |
| May 26 2024 | 0.002397 | -0.000114 | -4.54% | 0.002508 | 0.00258 | 0.002346 | 42,711,329.00 |
| May 25 2024 | 0.002511 | 0.000349 | 16.14% | 0.002162 | 0.002684 | 0.0021 | 56,050,180.00 |
| May 24 2024 | 0.002162 | -0.00001 | -0.46% | 0.002172 | 0.002243 | 0.002141 | 65,810,596.00 |
| May 23 2024 | 0.002172 | -0.000093 | -4.11% | 0.002266 | 0.002346 | 0.002156 | 62,981,073.00 |
| May 22 2024 | 0.002265 | -0.000096 | -4.07% | 0.002361 | 0.002427 | 0.002234 | 67,118,601.00 |
| May 21 2024 | 0.002361 | -0.00032 | -11.94% | 0.002681 | 0.002773 | 0.002354 | 65,302,218.00 |
| May 20 2024 | 0.002681 | 0.000499 | 22.87% | 0.002173 | 0.002693 | 0.001982 | 87,328,124.00 |
| May 19 2024 | 0.002182 | -0.000097 | -4.26% | 0.002262 | 0.002309 | 0.002127 | 59,329,994.00 |
| May 18 2024 | 0.002279 | 0.000199 | 9.57% | 0.002061 | 0.002325 | 0.001994 | 77,144,988.00 |
| May 17 2024 | 0.00208 | -0.00000900 | -0.43% | 0.002057 | 0.002175 | 0.001864 | 80,575,520.00 |
| May 16 2024 | 0.002089 | -0.000024 | -1.14% | 0.002111 | 0.002181 | 0.002017 | 71,704,174.00 |
| May 15 2024 | 0.002113 | 0.000202 | 10.57% | 0.001912 | 0.002139 | 0.001903 | 83,265,579.00 |
| May 14 2024 | 0.001911 | -0.00013 | -6.37% | 0.002038 | 0.002055 | 0.001888 | 59,506,414.00 |
| May 13 2024 | 0.002041 | -0.000042 | -2.02% | 0.004476 | 0.005194 | 0.002009 | 67,697,226.00 |
| May 12 2024 | 0.002083 | -0.000023 | -1.09% | 0.002106 | 0.002111 | 0.002013 | 77,884,018.00 |
| May 11 2024 | 0.002106 | -0.000091 | -4.14% | 0.002197 | 0.002218 | 0.001994 | 75,067,042.00 |
| May 10 2024 | 0.002197 | -0.000117 | -5.06% | 0.002314 | 0.002351 | 0.002045 | 78,899,490.00 |
| May 09 2024 | 0.002314 | -0.00004 | -1.70% | 0.002354 | 0.002475 | 0.002242 | 72,502,039.00 |
| May 08 2024 | 0.002354 | -0.000382 | -13.96% | 0.002757 | 0.002757 | 0.00232 | 55,867,039.00 |
| May 07 2024 | 0.002736 | -0.000179 | -6.14% | 0.002915 | 0.002915 | 0.0024 | 60,290,920.00 |
| May 06 2024 | 0.002915 | 0.000359 | 14.05% | 0.002553 | 0.00304 | 0.002539 | 62,864,697.00 |
| May 05 2024 | 0.002556 | -0.000081 | -3.07% | 0.002637 | 0.002637 | 0.002509 | 29,737,794.00 |
| May 04 2024 | 0.002637 | -0.000102 | -3.72% | 0.002739 | 0.002778 | 0.002536 | 44,682,412.00 |
| May 03 2024 | 0.002739 | 0.000217 | 8.60% | 0.002522 | 0.002743 | 0.002482 | 38,316,195.00 |
| May 02 2024 | 0.002522 | -0.000016 | -0.63% | 0.002538 | 0.002626 | 0.00249 | 44,379,093.00 |
| May 01 2024 | 0.002538 | -0.000167 | -6.17% | 0.002705 | 0.002743 | 0.002461 | 54,159,620.00 |
| Apr 30 2024 | 0.002705 | 0.000161 | 6.33% | 0.002544 | 0.002789 | 0.002353 | 58,834,924.00 |
| Apr 29 2024 | 0.002544 | -0.000191 | -6.98% | 0.004476 | 0.005194 | 0.0025 | 82,213,198.00 |
| Apr 28 2024 | 0.002735 | 0.000104 | 3.95% | 0.002631 | 0.00282 | 0.002628 | 53,980,537.00 |
| Apr 27 2024 | 0.002631 | 0.000031 | 1.19% | 0.0026 | 0.00267 | 0.0025 | 56,384,410.00 |
| Apr 26 2024 | 0.0026 | -0.00012 | -4.41% | 0.00272 | 0.002928 | 0.002579 | 47,848,255.00 |
| Apr 25 2024 | 0.00272 | 0.000049 | 1.83% | 0.002671 | 0.002826 | 0.002598 | 43,894,719.00 |
