Chill Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.00	2.20	1.80	2.00	2.00	-4.76%	60,389
Aug 19, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Aug 18, 2026	2.20	2.20	2.20	2.10	2.10	-	226
Aug 17, 2026	2.00	2.00	2.00	2.10	2.10	-	22,006
Aug 14, 2026	1.90	2.00	1.90	2.10	2.10	-	210,937
Aug 13, 2026	2.00	2.20	2.00	2.10	2.10	-	2,391
Aug 12, 2026	2.00	2.00	2.00	2.10	2.10	-	74
Aug 11, 2026	2.10	2.20	2.20	2.10	2.10	-	452
Aug 10, 2026	2.19	2.19	2.00	2.10	2.10	-	6,341
Aug 7, 2026	2.10	2.20	2.00	2.10	2.10	-	658
Aug 6, 2026	2.10	2.20	2.00	2.10	2.10	-	484
Aug 5, 2026	2.10	2.00	2.00	2.10	2.10	-	18
Aug 4, 2026	2.10	2.20	2.00	2.10	2.10	-	11,909
Aug 3, 2026	2.10	2.20	2.00	2.10	2.10	-	18,863
Jul 31, 2026	2.20	2.40	2.00	2.10	2.10	-4.55%	54,543
Jul 30, 2026	2.20	2.40	2.00	2.20	2.20	-	1,360
Jul 29, 2026	2.20	2.40	2.05	2.20	2.20	-	10,701
Jul 28, 2026	2.20	2.40	2.00	2.20	2.20	-	234,599
Jul 27, 2026	2.20	2.40	2.00	2.20	2.20	-	15,149
Jul 24, 2026	2.20	2.40	2.00	2.20	2.20	-	190,911
Jul 23, 2026	2.20	2.40	2.00	2.20	2.20	-	62
Jul 22, 2026	2.20	2.11	2.00	2.20	2.20	-	15,770
Jul 21, 2026	2.20	2.37	2.00	2.20	2.20	-	349,540
Jul 20, 2026	2.20	2.40	2.00	2.20	2.20	-	1,003
Jul 17, 2026	2.20	2.30	2.05	2.20	2.20	-	21,582
Jul 16, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Jul 15, 2026	2.20	2.40	2.00	2.20	2.20	-	712
Jul 14, 2026	2.20	2.05	2.05	2.20	2.20	-	2,234
Jul 13, 2026	2.20	2.40	2.05	2.20	2.20	-	5,042
Jul 10, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Jul 9, 2026	2.20	2.40	2.00	2.20	2.20	-	1,683
Jul 8, 2026	2.20	2.05	2.05	2.20	2.20	-	4
Jul 7, 2026	2.20	2.30	2.05	2.20	2.20	-	13,018
Jul 6, 2026	2.20	2.40	2.00	2.20	2.20	-	2,113
Jul 3, 2026	2.20	2.40	2.00	2.20	2.20	-	8,913
Jul 2, 2026	2.20	2.40	2.00	2.20	2.20	-12.00%	207,901
Jul 1, 2026	2.65	2.56	2.00	2.50	2.50	-5.66%	709,407
Jun 30, 2026	2.65	2.72	2.50	2.65	2.65	-	95,204
Jun 29, 2026	2.65	2.61	2.57	2.65	2.65	-	146,388
Jun 26, 2026	2.65	2.80	2.50	2.65	2.65	-	6,298
Jun 25, 2026	2.65	2.57	2.57	2.65	2.65	-	742
Jun 24, 2026	2.65	2.58	2.57	2.65	2.65	-	227,863
Jun 23, 2026	2.65	2.65	2.65	2.65	2.65	-	-
Jun 22, 2026	2.65	2.86	2.86	2.65	2.65	-	10,000
Jun 19, 2026	2.75	2.57	2.25	2.65	2.65	-3.64%	667,596
Jun 18, 2026	2.75	3.00	2.50	2.75	2.75	-	66,178
Jun 17, 2026	2.75	2.94	2.57	2.75	2.75	-	4,002
Jun 16, 2026	2.75	2.87	2.50	2.75	2.75	-	101,667
Jun 15, 2026	3.00	3.00	2.55	2.75	2.75	-8.33%	219,582
Jun 12, 2026	3.00	3.00	3.00	3.00	3.00	-	-