World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.40	0.40	0.33	0.37	0.37	-	6,531
Apr 15, 2026	0.37	0.34	0.34	0.37	0.37	-2.41%	14,000
Apr 14, 2026	0.40	0.37	0.37	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	-	-
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