Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.83	0.83	0.77	0.78	0.78	-6.63%	663,972
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
Jul 29, 2025	0.61	0.62	0.60	0.61	0.61	-0.82%	108,223
Jul 28, 2025	0.63	0.63	0.61	0.61	0.61	-2.38%	112,436
Jul 25, 2025	0.64	0.64	0.61	0.63	0.63	-1.57%	142,456
Jul 24, 2025	0.66	0.66	0.61	0.64	0.64	-1.53%	500,764
Jul 23, 2025	0.64	0.66	0.63	0.65	0.65	0.78%	557,239
Jul 22, 2025	0.64	0.65	0.61	0.64	0.64	0.77%	313,849
Jul 21, 2025	0.63	0.64	0.63	0.64	0.64	-2.28%	103,120
Jul 18, 2025	0.63	0.65	0.63	0.65	0.65	6.50%	167,033
Jul 17, 2025	0.64	0.64	0.61	0.61	0.61	-4.64%	242,949
Jul 16, 2025	0.65	0.65	0.62	0.64	0.64	-3.01%	197,691
Jul 15, 2025	0.65	0.66	0.64	0.66	0.66	1.52%	227,146
Jul 14, 2025	0.64	0.66	0.62	0.65	0.65	3.97%	237,351
Jul 11, 2025	0.61	0.64	0.61	0.63	0.63	5.89%	221,634
Jul 10, 2025	0.61	0.61	0.59	0.59	0.59	-2.47%	54,060
Jul 9, 2025	0.65	0.65	0.59	0.61	0.61	-4.35%	187,890
Jul 8, 2025	0.58	0.65	0.58	0.64	0.64	8.55%	252,818
Jul 7, 2025	0.61	0.61	0.59	0.59	0.59	-4.10%	124,969
Jul 4, 2025	0.63	0.64	0.61	0.61	0.61	-3.94%	216,294
Jul 3, 2025	0.61	0.64	0.60	0.64	0.64	3.25%	232,592
Jul 2, 2025	0.60	0.63	0.60	0.62	0.62	1.65%	213,741
Jul 1, 2025	0.59	0.61	0.57	0.61	0.61	0.83%	249,608
Jun 30, 2025	0.63	0.63	0.57	0.60	0.60	-6.25%	707,429
Jun 27, 2025	0.58	0.65	0.56	0.64	0.64	12.28%	433,281
Jun 26, 2025	0.55	0.60	0.55	0.57	0.57	2.70%	225,294
Jun 25, 2025	0.57	0.57	0.54	0.56	0.56	-	67,008
Jun 24, 2025	0.55	0.58	0.54	0.56	0.56	1.83%	325,900
Jun 23, 2025	0.54	0.56	0.54	0.55	0.55	0.93%	155,525