Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	1.05	1.06	1.00	1.03	1.03	-0.96%	336,941
Oct 5, 2025	1.05	1.06	1.04	1.04	1.04	-	94,362
Oct 3, 2025	0.99	1.04	0.97	1.04	1.04	4.52%	619,374
Oct 2, 2025	0.94	1.02	0.94	1.00	1.00	6.99%	583,403
Oct 1, 2025	0.92	0.95	0.90	0.93	0.93	1.09%	457,506
Sep 30, 2025	0.97	0.98	0.92	0.92	0.92	-5.15%	515,825
Sep 29, 2025	0.95	1.00	0.94	0.97	0.97	1.57%	792,409
Sep 26, 2025	0.97	1.03	0.96	0.96	0.96	-1.04%	704,915
Sep 25, 2025	0.92	1.00	0.91	0.97	0.97	7.22%	1,103,488
Sep 24, 2025	0.91	0.94	0.90	0.90	0.90	-1.10%	381,246
Sep 23, 2025	0.91	0.94	0.91	0.91	0.91	1.11%	272,434
Sep 22, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	262,566
Sep 19, 2025	0.90	0.92	0.89	0.91	0.91	1.11%	252,227
Sep 18, 2025	0.89	0.93	0.89	0.90	0.90	-	333,579
Sep 17, 2025	0.90	0.92	0.87	0.90	0.90	-0.55%	500,715
Sep 16, 2025	0.84	0.93	0.82	0.91	0.91	7.74%	1,059,054
Sep 15, 2025	0.83	0.86	0.82	0.84	0.84	-	310,334
Sep 12, 2025	0.81	0.86	0.80	0.84	0.84	5.00%	646,868
Sep 11, 2025	0.79	0.82	0.78	0.80	0.80	2.56%	615,404
Sep 10, 2025	0.81	0.83	0.77	0.78	0.78	-3.70%	561,612
Sep 9, 2025	0.81	0.86	0.78	0.81	0.81	-4.14%	873,465
Sep 8, 2025	0.89	0.90	0.83	0.85	0.85	-5.06%	676,600
Sep 5, 2025	0.87	0.90	0.84	0.89	0.89	2.30%	409,834
Sep 4, 2025	0.78	0.88	0.78	0.87	0.87	12.99%	655,124
Sep 3, 2025	0.79	0.81	0.77	0.77	0.77	-3.14%	275,977
Sep 2, 2025	0.82	0.82	0.77	0.80	0.80	0.63%	76,950
Sep 1, 2025	0.78	0.82	0.77	0.79	0.79	1.94%	394,936
Aug 29, 2025	0.83	0.83	0.77	0.78	0.78	-6.63%	677,575
Aug 28, 2025	0.79	0.83	0.78	0.83	0.83	6.41%	579,010
Aug 27, 2025	0.81	0.83	0.77	0.78	0.78	-6.02%	451,518
Aug 26, 2025	0.84	0.84	0.80	0.83	0.83	0.61%	591,985
Aug 25, 2025	0.80	0.87	0.80	0.83	0.83	3.12%	859,295
Aug 22, 2025	0.75	0.87	0.74	0.80	0.80	7.38%	1,743,321
Aug 21, 2025	0.68	0.76	0.68	0.75	0.75	9.56%	757,711
Aug 20, 2025	0.69	0.69	0.67	0.68	0.68	-	78,109
Aug 19, 2025	0.69	0.69	0.66	0.68	0.68	1.49%	93,853
Aug 18, 2025	0.68	0.70	0.67	0.67	0.67	-0.74%	427,295
Aug 15, 2025	0.65	0.68	0.65	0.68	0.68	4.33%	229,946
Aug 14, 2025	0.66	0.67	0.65	0.65	0.65	1.09%	210,684
Aug 13, 2025	0.66	0.67	0.64	0.64	0.64	-3.03%	205,544
Aug 12, 2025	0.63	0.69	0.63	0.66	0.66	3.94%	628,797
Aug 11, 2025	0.62	0.64	0.62	0.64	0.64	-	144,260
Aug 8, 2025	0.61	0.64	0.60	0.64	0.64	4.10%	282,082
Aug 7, 2025	0.62	0.62	0.60	0.61	0.61	-1.18%	98,872
Aug 6, 2025	0.61	0.62	0.59	0.62	0.62	1.63%	174,326
Aug 5, 2025	0.61	0.64	0.59	0.61	0.61	5.18%	259,977
Aug 4, 2025	0.58	0.59	0.58	0.58	0.58	-1.70%	53,187
Aug 1, 2025	0.57	0.61	0.56	0.59	0.59	2.62%	174,038
Jul 31, 2025	0.59	0.60	0.56	0.57	0.57	-5.75%	313,480
Jul 30, 2025	0.61	0.62	0.61	0.61	0.61	-	133,262