Chill Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.50	0.49	0.43	0.45	0.45	-10.00%	357,776
Feb 11, 2026	0.55	0.55	0.46	0.50	0.50	-4.76%	1,502,294
Feb 10, 2026	0.53	0.55	0.50	0.53	0.53	-4.55%	2,774,875
Feb 9, 2026	0.50	0.55	0.55	0.55	0.55	22.22%	13,546,180
Feb 6, 2026	0.43	0.50	0.40	0.45	0.45	5.88%	3,548,912
Feb 5, 2026	0.43	0.45	0.40	0.43	0.43	-5.56%	1,772,618
Feb 4, 2026	0.50	0.53	0.35	0.45	0.45	-10.00%	4,974,975
Feb 3, 2026	0.60	0.58	0.46	0.50	0.50	-16.67%	3,733,299
Feb 2, 2026	0.68	0.70	0.55	0.60	0.60	-11.11%	2,452,393
Jan 30, 2026	0.75	0.72	0.65	0.68	0.68	-10.00%	2,233,757
Jan 29, 2026	0.75	0.80	0.70	0.75	0.75	-	2,300,698
Jan 28, 2026	0.73	0.80	0.69	0.75	0.75	-2.60%	774,205
Jan 27, 2026	0.75	0.80	0.70	0.77	0.77	2.67%	407,930
Jan 26, 2026	0.75	0.78	0.70	0.75	0.75	-	515,582
Jan 23, 2026	0.75	0.80	0.70	0.75	0.75	-	439,735
Jan 22, 2026	0.75	0.73	0.72	0.75	0.75	-	774,234
Jan 21, 2026	0.75	0.80	0.70	0.75	0.75	-	388,917
Jan 20, 2026	0.75	0.80	0.70	0.75	0.75	-	28,290
Jan 19, 2026	0.78	0.80	0.70	0.75	0.75	-3.23%	474,920
Jan 16, 2026	0.75	0.80	0.70	0.78	0.78	3.33%	1,504,139
Jan 15, 2026	0.70	0.80	0.65	0.75	0.75	25.00%	771,548
Jan 14, 2026	0.65	0.74	0.60	0.60	0.60	-7.69%	1,739,565
Jan 13, 2026	0.73	0.72	0.60	0.65	0.65	-10.34%	2,229,430
Jan 12, 2026	0.78	0.80	0.70	0.73	0.73	-6.45%	958,102
Jan 9, 2026	0.78	0.78	0.75	0.78	0.78	-	817,261
Jan 8, 2026	0.80	0.80	0.75	0.78	0.78	-	233,343
Jan 7, 2026	0.78	0.80	0.75	0.78	0.78	-	361,392
Jan 6, 2026	0.78	0.75	0.75	0.78	0.78	-	44,781
Jan 5, 2026	0.78	0.80	0.75	0.78	0.78	-	24,938
Jan 2, 2026	0.78	0.80	0.75	0.78	0.78	-	855,429
Dec 31, 2025	0.78	0.80	0.72	0.78	0.78	-	1,006,399
Dec 30, 2025	0.78	0.79	0.75	0.78	0.78	-	181,796
Dec 29, 2025	0.78	0.80	0.75	0.78	0.78	-	453,026
Dec 24, 2025	0.78	0.80	0.75	0.78	0.78	-	95,561
Dec 23, 2025	0.78	0.80	0.77	0.78	0.78	-	2,091,401
Dec 22, 2025	0.78	0.80	0.76	0.78	0.78	-	305,943
Dec 19, 2025	0.83	0.84	0.75	0.78	0.78	-6.06%	992,338
Dec 18, 2025	0.83	0.84	0.80	0.83	0.83	-	262,166
Dec 17, 2025	0.83	0.85	0.80	0.83	0.83	-	628,866
Dec 16, 2025	0.83	0.85	0.80	0.83	0.83	-	596,953
Dec 15, 2025	0.85	0.89	0.81	0.83	0.83	-2.94%	482,990
Dec 12, 2025	0.85	0.89	0.82	0.85	0.85	-	557,208
Dec 11, 2025	0.85	0.87	0.82	0.85	0.85	-	150,670
Dec 10, 2025	0.94	0.85	0.85	0.85	0.85	-5.56%	1,819,034
Dec 9, 2025	0.90	0.94	0.86	0.90	0.90	-	32,929
Dec 8, 2025	0.93	0.93	0.86	0.90	0.90	-	38,831
Dec 5, 2025	0.88	0.93	0.85	0.90	0.90	2.86%	6,082,278
Dec 4, 2025	0.88	0.90	0.86	0.88	0.88	-	557,382
Dec 3, 2025	0.88	0.90	0.85	0.88	0.88	-	121,056
Dec 2, 2025	0.93	0.93	0.93	0.88	0.88	-	666,757