World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.31	0.35	0.27	0.31	0.31	-	167,584
Jun 11, 2026	0.25	0.34	0.27	0.31	0.31	29.17%	5,721,250
Jun 10, 2026	0.25	0.29	0.20	0.24	0.24	6.67%	6,087,093
Jun 9, 2026	0.23	0.23	0.23	0.23	0.23	-	-
Jun 8, 2026	0.25	0.25	0.25	0.23	0.23	-	91,998
Jun 5, 2026	0.23	0.23	0.23	0.23	0.23	-	-
Jun 4, 2026	0.23	0.25	0.20	0.23	0.23	-	5,661
Jun 3, 2026	0.23	0.23	0.20	0.23	0.23	-	169,252
Jun 2, 2026	0.23	0.25	0.20	0.23	0.23	-	1,106
Jun 1, 2026	0.23	0.25	0.20	0.23	0.23	-	5,853
May 29, 2026	0.23	0.23	0.23	0.23	0.23	-	2,000
May 28, 2026	0.23	0.25	0.20	0.23	0.23	-	7,430
May 27, 2026	0.23	0.25	0.25	0.23	0.23	-	800
May 26, 2026	0.23	0.24	0.20	0.23	0.23	-	412,301
May 22, 2026	0.23	0.24	0.24	0.23	0.23	-	250,000
May 21, 2026	0.23	0.25	0.20	0.23	0.23	-	2,021
May 20, 2026	0.23	0.23	0.23	0.23	0.23	-	-
May 19, 2026	0.23	0.24	0.21	0.23	0.23	-	1,297,878
May 18, 2026	0.23	0.25	0.20	0.23	0.23	-	812,301
May 15, 2026	0.23	0.25	0.24	0.23	0.23	-10.00%	19,836
May 14, 2026	0.31	0.31	0.20	0.25	0.25	-19.35%	13,307,270
May 13, 2026	0.33	0.30	0.30	0.31	0.31	-4.62%	1,000,000
May 12, 2026	0.33	0.33	0.30	0.33	0.33	-	11,422
May 11, 2026	0.33	0.35	0.30	0.33	0.33	-	6,025
May 8, 2026	0.33	0.33	0.33	0.33	0.33	-	1,735
May 7, 2026	0.30	0.35	0.30	0.33	0.33	-	591
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	-
May 5, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	192,239
May 1, 2026	0.35	0.37	0.30	0.33	0.33	-10.96%	296,399
Apr 30, 2026	0.37	0.33	0.33	0.37	0.37	-	745,175
Apr 29, 2026	0.37	0.40	0.33	0.37	0.37	-	200
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	25,347
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 21, 2026	0.37	0.33	0.33	0.37	0.37	-	4,927,143
Apr 20, 2026	0.37	0.40	0.33	0.37	0.37	-	48,085
Apr 17, 2026	0.37	0.34	0.34	0.37	0.37	-	100,000
Apr 16, 2026	0.37	0.40	0.33	0.37	0.37	-	6,530
Apr 15, 2026	0.37	0.34	0.34	0.37	0.37	-2.41%	14,000
Apr 14, 2026	0.37	0.40	0.33	0.37	0.37	2.47%	38,220
Apr 13, 2026	0.37	0.40	0.33	0.37	0.37	-	5,100,180
Apr 10, 2026	0.37	0.40	0.33	0.37	0.37	-	6,721
Apr 9, 2026	0.37	0.40	0.33	0.37	0.37	-	13,445
Apr 8, 2026	0.37	0.40	0.34	0.37	0.37	-	532,275
Apr 7, 2026	0.37	0.40	0.34	0.37	0.37	-	71,431
Apr 2, 2026	0.33	0.40	0.32	0.37	0.37	12.31%	5,510,093
Apr 1, 2026	0.33	0.35	0.35	0.33	0.33	-	52,891
Mar 31, 2026	0.33	0.35	0.35	0.33	0.33	-	127,675