Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	1.32	1.38	1.32	1.37	1.37	4.20%	387,208
Dec 24, 2025	1.27	1.34	1.25	1.31	1.31	2.34%	400,848
Dec 23, 2025	1.33	1.33	1.27	1.28	1.28	-2.29%	245,249
Dec 22, 2025	1.29	1.35	1.27	1.31	1.31	1.95%	354,277
Dec 19, 2025	1.28	1.31	1.26	1.29	1.29	1.18%	697,655
Dec 18, 2025	1.22	1.28	1.18	1.27	1.27	4.10%	384,698
Dec 17, 2025	1.20	1.28	1.18	1.22	1.22	2.52%	153,039
Dec 16, 2025	1.24	1.28	1.18	1.19	1.19	-3.64%	358,612
Dec 15, 2025	1.28	1.28	1.22	1.24	1.24	-1.98%	808,053
Dec 12, 2025	1.25	1.28	1.22	1.26	1.26	2.86%	1,105,203
Dec 11, 2025	1.16	1.25	1.15	1.23	1.23	5.60%	1,076,498
Dec 10, 2025	1.11	1.20	1.11	1.16	1.16	7.91%	645,259
Dec 9, 2025	1.12	1.13	1.07	1.08	1.08	-3.59%	244,683
Dec 8, 2025	1.17	1.20	1.11	1.12	1.12	-3.88%	411,137
Dec 5, 2025	1.20	1.21	1.11	1.16	1.16	-4.13%	944,157
Dec 4, 2025	1.08	1.25	1.08	1.21	1.21	14.15%	1,871,898
Dec 3, 2025	1.00	1.08	1.00	1.06	1.06	7.07%	667,845
Dec 2, 2025	0.99	1.03	0.98	0.99	0.99	1.02%	489,650
Dec 1, 2025	1.01	1.06	0.98	0.98	0.98	-2.49%	470,275
Nov 28, 2025	0.95	1.06	0.93	1.01	1.01	11.67%	775,988
Nov 27, 2025	0.85	0.91	0.85	0.90	0.90	6.51%	320,991
Nov 26, 2025	0.86	0.92	0.84	0.85	0.85	-0.59%	67,050
Nov 25, 2025	0.85	0.85	0.83	0.85	0.85	0.59%	83,591
Nov 24, 2025	0.83	0.85	0.80	0.85	0.85	6.96%	150,910
Nov 21, 2025	0.81	0.82	0.78	0.79	0.79	-5.39%	165,264
Nov 20, 2025	0.80	0.86	0.80	0.84	0.84	7.05%	247,693
Nov 19, 2025	0.76	0.79	0.76	0.78	0.78	-3.70%	350,570
Nov 18, 2025	0.84	0.90	0.81	0.81	0.81	-5.26%	158,647
Nov 17, 2025	0.85	0.88	0.84	0.86	0.86	-1.16%	78,418
Nov 14, 2025	0.88	0.89	0.83	0.87	0.87	-2.26%	200,494
Nov 13, 2025	0.87	0.90	0.86	0.89	0.89	1.72%	265,936
Nov 12, 2025	0.86	0.89	0.86	0.87	0.87	1.16%	46,329
Nov 11, 2025	0.91	0.93	0.85	0.86	0.86	-3.37%	170,823
Nov 10, 2025	0.84	0.89	0.84	0.89	0.89	5.95%	239,935
Nov 7, 2025	0.90	0.90	0.84	0.84	0.84	-4.00%	143,633
Nov 6, 2025	0.90	0.90	0.87	0.88	0.88	-2.23%	170,643
Nov 5, 2025	0.92	0.95	0.87	0.90	0.90	-2.72%	323,968
Nov 4, 2025	0.95	0.95	0.92	0.92	0.92	-2.65%	128,747
Nov 3, 2025	1.00	1.00	0.95	0.95	0.95	-3.57%	298,557
Oct 31, 2025	0.96	0.98	0.96	0.98	0.98	2.08%	1,177,094
Oct 30, 2025	0.93	0.99	0.91	0.96	0.96	4.35%	491,436
Oct 29, 2025	0.91	0.92	0.87	0.92	0.92	3.37%	185,562
Oct 28, 2025	0.91	0.91	0.85	0.89	0.89	-2.73%	779,127
Oct 27, 2025	0.89	0.92	0.89	0.92	0.92	3.98%	429,241
Oct 24, 2025	0.90	0.92	0.88	0.88	0.88	-1.12%	258,216
Oct 23, 2025	0.88	0.91	0.87	0.89	0.89	1.71%	736,074
Oct 22, 2025	0.90	0.90	0.86	0.88	0.88	-2.23%	475,821
Oct 21, 2025	0.95	0.95	0.88	0.90	0.90	-6.77%	800,822
Oct 20, 2025	0.95	0.96	0.94	0.96	0.96	-0.52%	169,449
Oct 17, 2025	1.00	1.01	0.94	0.97	0.97	-4.46%	642,419