World Chess Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.33	0.35	0.30	0.33	0.33	-	2,525,536
Jul 15, 2026	0.33	0.35	0.30	0.33	0.33	-	9,999
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 13, 2026	0.33	0.35	0.30	0.33	0.33	-	64,937
Jul 10, 2026	0.33	0.35	0.35	0.33	0.33	-	4,696
Jul 9, 2026	0.31	0.35	0.30	0.33	0.33	17.75%	18,735
Jul 8, 2026	0.31	0.28	0.28	0.28	0.28	-10.97%	14,284
Jul 7, 2026	0.28	0.30	0.30	0.31	0.31	12.73%	1,000,000
Jul 6, 2026	0.28	0.30	0.25	0.28	0.28	-	21,920
Jul 3, 2026	0.28	0.30	0.25	0.28	0.28	-	300
Jul 2, 2026	0.28	0.30	0.25	0.28	0.28	-	48,384
Jul 1, 2026	0.28	0.26	0.26	0.28	0.28	-	250,000
Jun 30, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 29, 2026	0.28	0.30	0.25	0.28	0.28	-	41,803
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	-	-