Chinney Alliance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	128,000
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	102,000
May 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	35,822
Apr 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	125,200
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	16,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	636,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	12,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	93,200
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	38,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.36	0.36	0.33	0.33	0.33	-	4,000
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	-	14,000
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	202,000
Apr 2, 2026	0.33	0.35	0.33	0.34	0.34	-8.22%	206,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	58,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	8,000
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	532,000
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 23, 2026	0.45	0.45	0.40	0.40	0.40	-	46,000
Mar 20, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	206,000
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 9, 2026	0.42	0.46	0.42	0.42	0.42	-1.19%	402,000
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	4,400
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	5,200
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 25, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	4,000
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	20,000