Chill Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.38	0.40	0.31	0.38	0.38	-	36,820
May 5, 2026	0.40	0.36	0.32	0.38	0.38	-6.25%	843,652
May 1, 2026	0.35	0.45	0.35	0.40	0.40	-	288,594
Apr 30, 2026	0.40	0.45	0.35	0.40	0.40	-	147,946
Apr 29, 2026	0.40	0.45	0.35	0.40	0.40	-10.31%	280,971
Apr 28, 2026	0.43	0.45	0.36	0.45	0.45	4.94%	831,991
Apr 27, 2026	0.50	0.50	0.50	0.43	0.43	-10.53%	1,020,520
Apr 24, 2026	0.48	0.53	0.40	0.48	0.48	-	8,246,481
Apr 23, 2026	0.52	0.52	0.52	0.48	0.48	-	754,296
Apr 22, 2026	0.53	0.51	0.45	0.48	0.48	-9.52%	802,321
Apr 21, 2026	0.53	0.54	0.45	0.53	0.53	-	1,402
Apr 20, 2026	0.53	0.60	0.42	0.53	0.53	-	1,301,110
Apr 17, 2026	0.53	0.60	0.52	0.53	0.53	-	1,300,665
Apr 16, 2026	0.59	0.59	0.58	0.53	0.53	-	187,379
Apr 15, 2026	0.53	0.59	0.47	0.53	0.53	-	226,908
Apr 14, 2026	0.53	0.55	0.46	0.53	0.53	-	592,206
Apr 13, 2026	0.53	0.59	0.45	0.53	0.53	3.35%	1,086,229
Apr 10, 2026	0.45	0.59	0.46	0.51	0.51	12.89%	1,911,502
Apr 9, 2026	0.45	0.50	0.40	0.45	0.45	-9.09%	118,240
Apr 8, 2026	0.45	0.50	0.40	0.50	0.50	10.00%	370,489
Apr 7, 2026	0.45	0.48	0.40	0.45	0.45	-	116,982
Apr 2, 2026	0.45	0.50	0.40	0.45	0.45	-	701,859
Apr 1, 2026	0.45	0.50	0.40	0.45	0.45	-	829,966
Mar 31, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	565,326
Mar 30, 2026	0.54	0.55	0.45	0.50	0.50	-	1,652,732
Mar 27, 2026	0.50	0.54	0.46	0.50	0.50	11.11%	621,005
Mar 26, 2026	0.50	0.55	0.45	0.45	0.45	-10.00%	21,799
Mar 25, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	1,597,263
Mar 24, 2026	0.53	0.52	0.52	0.53	0.53	-	31,000
Mar 23, 2026	0.53	0.53	0.46	0.53	0.53	-	682,378
Mar 20, 2026	0.53	0.47	0.46	0.53	0.53	-	28,871
Mar 19, 2026	0.53	0.56	0.45	0.53	0.53	-	1,388,258
Mar 18, 2026	0.53	0.54	0.46	0.53	0.53	-	287,012
Mar 17, 2026	0.53	0.54	0.45	0.53	0.53	-	55,705
Mar 16, 2026	0.53	0.54	0.45	0.53	0.53	-	3,791
Mar 13, 2026	0.53	0.48	0.48	0.53	0.53	-	17,336
Mar 12, 2026	0.53	0.53	0.48	0.53	0.53	-	15,693
Mar 11, 2026	0.53	0.54	0.48	0.53	0.53	-	202,350
Mar 10, 2026	0.53	0.55	0.46	0.53	0.53	-	1,046,414
Mar 9, 2026	0.53	0.57	0.46	0.53	0.53	-	1,327,350
Mar 6, 2026	0.55	0.60	0.48	0.53	0.53	-4.55%	828,835
Mar 5, 2026	0.53	0.60	0.48	0.55	0.55	10.00%	2,299,761
Mar 4, 2026	0.45	0.55	0.43	0.50	0.50	-20.63%	2,418,828
Mar 3, 2026	0.60	0.63	0.44	0.63	0.63	5.00%	4,584,139
Mar 2, 2026	0.58	0.64	0.52	0.60	0.60	-	2,128,992
Feb 27, 2026	0.60	0.64	0.56	0.60	0.60	-	390,500
Feb 26, 2026	0.58	0.60	0.54	0.60	0.60	4.35%	57,742
Feb 25, 2026	0.58	0.60	0.50	0.58	0.58	-	39,962
Feb 24, 2026	0.58	0.62	0.53	0.58	0.58	-	535,372
Feb 23, 2026	0.58	0.62	0.54	0.58	0.58	-	420,726