World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 26, 2026	0.33	0.31	0.31	0.33	0.33	-	750,000
Mar 25, 2026	0.33	0.35	0.35	0.33	0.33	-	151,500
Mar 24, 2026	0.43	0.40	0.35	0.33	0.33	-24.42%	104,532
Mar 23, 2026	0.43	0.45	0.41	0.43	0.43	-9.66%	14,146
Mar 20, 2026	0.43	0.48	0.44	0.48	0.48	10.70%	30,725
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 18, 2026	0.43	0.44	0.44	0.43	0.43	-	61,963
Mar 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 16, 2026	0.43	0.45	0.41	0.43	0.43	-	848
Mar 13, 2026	0.48	0.50	0.39	0.43	0.43	-9.47%	2,667,973
Mar 12, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 10, 2026	0.48	0.47	0.47	0.48	0.48	-	17,000
Mar 9, 2026	0.48	0.50	0.45	0.48	0.48	-	10,824
Mar 6, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 5, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 4, 2026	0.48	0.47	0.47	0.48	0.48	-	282,288
Mar 3, 2026	0.50	0.55	0.45	0.48	0.48	-5.00%	3,256,241
Mar 2, 2026	0.48	0.50	0.45	0.50	0.50	5.26%	4,005,634
Feb 27, 2026	0.48	0.50	0.45	0.48	0.48	-	222,818
Feb 26, 2026	0.48	0.50	0.46	0.48	0.48	-	2,587,831
Feb 25, 2026	0.50	0.50	0.45	0.48	0.48	-5.00%	331,965
Feb 24, 2026	0.50	0.55	0.45	0.50	0.50	-	18,125
Feb 23, 2026	0.50	0.55	0.45	0.50	0.50	-	9,285
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 18, 2026	0.50	0.46	0.46	0.50	0.50	-	14,000
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	-	25,000
Feb 12, 2026	0.50	0.48	0.48	0.50	0.50	-	10,200
Feb 11, 2026	0.45	0.55	0.41	0.50	0.50	16.28%	2,195,558
Feb 10, 2026	0.45	0.43	0.40	0.43	0.43	-4.44%	7,053,794
Feb 9, 2026	0.45	0.50	0.40	0.45	0.45	5.88%	435,799
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	-	990,000
Feb 5, 2026	0.43	0.45	0.44	0.43	0.43	-	408,605
Feb 4, 2026	0.43	0.45	0.42	0.43	0.43	-	273,478
Feb 3, 2026	0.50	0.45	0.40	0.43	0.43	-15.00%	931,720
Feb 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 30, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 29, 2026	0.50	0.60	0.40	0.50	0.50	-	1,309,022
Jan 28, 2026	0.50	0.47	0.46	0.50	0.50	-	2,160,108
Jan 27, 2026	0.55	0.60	0.46	0.50	0.50	-17.36%	2,144,593
Jan 26, 2026	0.55	0.61	0.43	0.61	0.61	-0.82%	9,530,150
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	-	-