Chinney Alliance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	-	46,000
Jun 16, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 15, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	72,000
Jun 11, 2026	0.29	0.29	0.27	0.27	0.27	-	16,000
Jun 10, 2026	0.28	0.28	0.27	0.27	0.27	-	32,000
Jun 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	54,000
Jun 8, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	179,200
Jun 5, 2026	0.32	0.32	0.29	0.30	0.29	5.26%	62,000
Jun 4, 2026	0.30	0.30	0.29	0.29	0.28	-5.00%	94,000
Jun 3, 2026	0.27	0.40	0.27	0.30	0.29	11.11%	6,350,000
Jun 2, 2026	0.28	0.28	0.27	0.27	0.26	-	324,000
Jun 1, 2026	0.27	0.27	0.27	0.27	0.26	-	-
May 29, 2026	0.27	0.27	0.27	0.27	0.26	-	1,200
May 28, 2026	0.27	0.27	0.27	0.27	0.26	3.85%	102,000
May 27, 2026	0.26	0.26	0.26	0.26	0.25	-	-
May 26, 2026	0.28	0.28	0.26	0.26	0.25	-3.70%	103,200
May 22, 2026	0.27	0.27	0.27	0.27	0.26	-5.26%	7,200
May 21, 2026	0.33	0.33	0.27	0.29	0.28	-1.72%	228,000
May 20, 2026	0.29	0.29	0.29	0.29	0.28	-	-
May 19, 2026	0.29	0.29	0.29	0.29	0.28	-	-
May 18, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	202,000
May 15, 2026	0.30	0.30	0.30	0.30	0.29	-	-
May 14, 2026	0.30	0.30	0.30	0.30	0.29	-4.76%	5,200
May 13, 2026	0.32	0.32	0.32	0.32	0.30	-	-
May 12, 2026	0.32	0.32	0.32	0.32	0.30	-	-
May 11, 2026	0.32	0.32	0.32	0.32	0.30	-	-
May 8, 2026	0.32	0.32	0.32	0.32	0.30	-	-
May 7, 2026	0.32	0.32	0.32	0.32	0.30	-	-
May 6, 2026	0.32	0.32	0.32	0.32	0.30	5.00%	128,000
May 5, 2026	0.31	0.31	0.30	0.30	0.29	-3.23%	102,000
May 4, 2026	0.31	0.31	0.31	0.31	0.30	-1.59%	35,822
Apr 30, 2026	0.33	0.33	0.32	0.32	0.30	-1.56%	125,200
Apr 29, 2026	0.32	0.32	0.32	0.32	0.31	-	10,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.31	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.31	-	-
Apr 24, 2026	0.32	0.32	0.32	0.32	0.31	-	-
Apr 23, 2026	0.33	0.33	0.32	0.32	0.31	-3.03%	16,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.32	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.32	-	32,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	636,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.31	-1.52%	12,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	93,200
Apr 15, 2026	0.33	0.33	0.33	0.33	0.31	-2.98%	38,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.32	1.52%	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.32	-	-
Apr 10, 2026	0.36	0.36	0.33	0.33	0.32	-	4,000
Apr 9, 2026	0.32	0.33	0.32	0.33	0.32	-	14,000
Apr 8, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	202,000
Apr 2, 2026	0.33	0.35	0.33	0.34	0.32	-8.22%	206,000