World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.80	0.80	0.50	0.61	0.61	-23.75%	7,379,935
Jan 22, 2026	0.95	0.94	0.72	0.80	0.80	-15.79%	1,856,505
Jan 21, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jan 20, 2026	0.95	0.92	0.92	0.95	0.95	-	54,000
Jan 19, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jan 16, 2026	0.95	0.91	0.90	0.95	0.95	-	60,000
Jan 15, 2026	0.83	1.00	0.80	0.95	0.95	5.56%	2,819,915
Jan 14, 2026	0.85	0.90	0.82	0.90	0.90	5.88%	120,904
Jan 13, 2026	0.70	0.90	0.60	0.85	0.85	21.43%	9,773,213
Jan 12, 2026	0.70	0.74	0.64	0.70	0.70	-	3,510,000
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 8, 2026	0.65	0.75	0.60	0.70	0.70	7.69%	4,442,640
Jan 7, 2026	0.65	0.61	0.61	0.65	0.65	-	57,050
Jan 6, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 5, 2026	0.55	0.70	0.58	0.65	0.65	18.18%	8,512,386
Jan 2, 2026	0.50	0.58	0.50	0.55	0.55	-15.38%	1,065,048
Dec 31, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 30, 2025	0.65	0.60	0.51	0.65	0.65	-	1,592,080
Dec 29, 2025	0.80	0.60	0.60	0.65	0.65	-18.75%	557,039
Dec 24, 2025	0.80	0.90	0.89	0.80	0.80	-	44,392
Dec 23, 2025	0.90	0.90	0.70	0.80	0.80	-11.11%	640,390
Dec 22, 2025	0.90	0.81	0.81	0.90	0.90	-	78,185
Dec 19, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 18, 2025	0.80	1.00	0.80	0.90	0.90	-	6,860
Dec 17, 2025	0.85	0.90	0.81	0.90	0.90	5.88%	220,012
Dec 16, 2025	0.83	0.90	0.80	0.85	0.85	3.03%	2,644,269
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	-
Dec 12, 2025	0.80	0.87	0.87	0.80	0.80	-	1,828,391
Dec 11, 2025	0.75	0.90	0.70	0.80	0.80	6.67%	4,569,161
Dec 10, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 9, 2025	0.75	0.70	0.70	0.75	0.75	-	400,000
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 5, 2025	0.75	0.70	0.70	0.75	0.75	-	72,000
Dec 4, 2025	0.74	0.74	0.74	0.75	0.75	-	63,937
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	-
Dec 2, 2025	0.80	0.84	0.60	0.78	0.78	-4.29%	434,286
Dec 1, 2025	0.60	0.82	0.60	0.82	0.82	35.83%	15,879,410
Nov 28, 2025	0.60	0.52	0.52	0.60	0.60	-	48,186
Nov 27, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 26, 2025	0.60	0.68	0.68	0.60	0.60	-	4,500
Nov 25, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Nov 20, 2025	0.60	0.68	0.68	0.60	0.60	-	116,362
Nov 19, 2025	0.55	0.69	0.50	0.60	0.60	20.00%	1,095,405
Nov 18, 2025	0.50	0.60	0.46	0.50	0.50	-18.03%	2,069,950
Nov 17, 2025	0.85	0.90	0.40	0.61	0.61	-28.24%	31,597,320
Nov 14, 2025	0.90	0.82	0.82	0.85	0.85	-5.56%	500,000
Nov 13, 2025	1.25	1.30	0.83	0.90	0.90	-28.00%	5,499,793
Nov 12, 2025	1.25	1.40	1.10	1.25	1.25	-	29,263