World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.65	0.71	0.60	0.71	-	9.23%	2,923,639
Sep 24, 2026	0.69	0.69	0.65	0.65	0.65	-	446,804
Sep 23, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Sep 22, 2026	0.71	0.71	0.71	0.65	0.65	-	280,363
Sep 21, 2026	0.65	0.70	0.60	0.65	0.65	-	346,224
Sep 18, 2026	0.60	0.60	0.60	0.65	0.65	18.18%	1,273,574
Sep 17, 2026	0.53	0.60	0.50	0.55	0.55	-	359,236
Sep 16, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Sep 15, 2026	0.52	0.60	0.52	0.55	0.55	-	123,694
Sep 14, 2026	0.55	0.60	0.50	0.55	0.55	10.00%	186,116
Sep 11, 2026	0.50	0.55	0.45	0.50	0.50	-	2,209
Sep 10, 2026	0.45	0.50	0.45	0.50	0.50	11.11%	116
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	-
Sep 7, 2026	0.40	0.47	0.40	0.47	0.47	17.50%	621,889
Sep 4, 2026	0.38	0.45	0.35	0.40	0.40	6.67%	201,522
Sep 3, 2026	0.38	0.41	0.35	0.38	0.38	-	225,875
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	-
Sep 1, 2026	0.35	0.41	0.40	0.40	0.40	5.26%	1,025,000
Aug 28, 2026	0.35	0.40	0.38	0.38	0.38	8.57%	458,555
Aug 27, 2026	0.35	0.40	0.38	0.35	0.35	-	54,473
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 13, 2026	0.35	0.38	0.38	0.35	0.35	-	175,000
Aug 12, 2026	0.35	0.40	0.33	0.35	0.35	-	417,335
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 6, 2026	0.35	0.38	0.32	0.35	0.35	-	7,500,000
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 4, 2026	0.35	0.32	0.32	0.35	0.35	-	33,000
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 30, 2026	0.35	0.33	0.32	0.35	0.35	-	125,000
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 28, 2026	0.35	0.33	0.33	0.35	0.35	-	8,158
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 24, 2026	0.35	0.33	0.33	0.35	0.35	-	1,500
Jul 23, 2026	0.35	0.33	0.33	0.35	0.35	-	95,000
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 21, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	1,016,000
Jul 20, 2026	0.33	0.35	0.30	0.33	0.33	-	660
Jul 17, 2026	0.33	0.35	0.30	0.33	0.33	-	700