World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.33	0.35	0.30	0.33	0.33	-	72,315
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	-	-