Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.39	1.48	1.28	1.32	1.32	-7.04%	221,304
Jan 29, 2026	1.45	1.47	1.37	1.42	1.42	-0.14%	94,102
Jan 28, 2026	1.39	1.48	1.34	1.42	1.42	5.33%	151,909
Jan 27, 2026	1.35	1.35	1.30	1.35	1.35	6.55%	204,201
Jan 26, 2026	1.25	1.30	1.22	1.27	1.27	4.71%	197,637
Jan 23, 2026	1.22	1.22	1.17	1.21	1.21	1.68%	66,190
Jan 22, 2026	1.22	1.22	1.18	1.19	1.19	0.08%	38,604
Jan 21, 2026	1.17	1.27	1.17	1.19	1.19	2.50%	59,604
Jan 20, 2026	1.16	1.22	1.15	1.16	1.16	0.87%	298,109
Jan 16, 2026	1.20	1.20	1.15	1.15	1.15	-2.71%	21,819
Jan 15, 2026	1.18	1.21	1.18	1.18	1.18	-1.09%	8,650
Jan 14, 2026	1.22	1.22	1.16	1.20	1.19	5.29%	21,360
Jan 13, 2026	1.15	1.16	1.13	1.14	1.14	1.34%	33,468
Jan 12, 2026	1.13	1.13	1.10	1.12	1.12	0.90%	29,862
Jan 9, 2026	1.14	1.14	1.08	1.11	1.11	1.83%	12,630
Jan 8, 2026	1.13	1.13	1.08	1.09	1.09	-	19,604
Jan 7, 2026	1.13	1.13	1.08	1.09	1.09	-3.54%	38,150
Jan 6, 2026	1.16	1.16	1.12	1.13	1.13	2.26%	110,160
Jan 5, 2026	1.00	1.25	0.99	1.11	1.11	14.96%	44,190
Jan 2, 2026	0.95	0.98	0.94	0.96	0.96	4.48%	24,250
Dec 31, 2025	0.95	0.95	0.92	0.92	0.92	-2.75%	8,802
Dec 30, 2025	0.92	0.95	0.89	0.95	0.95	6.29%	28,390
Dec 29, 2025	0.90	0.95	0.85	0.89	0.89	-1.98%	34,367
Dec 26, 2025	0.90	0.91	0.88	0.91	0.91	2.89%	29,300
Dec 24, 2025	0.87	0.88	0.86	0.88	0.88	2.62%	2,800
Dec 23, 2025	0.89	0.89	0.86	0.86	0.86	1.18%	10,300
Dec 22, 2025	0.80	0.89	0.80	0.85	0.85	3.66%	43,859
Dec 19, 2025	0.87	0.87	0.82	0.82	0.82	-2.12%	56,883
Dec 18, 2025	0.86	0.86	0.82	0.84	0.84	6.05%	34,946
Dec 17, 2025	0.71	0.87	0.71	0.79	0.79	2.62%	3,780
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-4.96%	2,676
Dec 15, 2025	0.82	0.89	0.81	0.81	0.81	-13.24%	15,200
Dec 12, 2025	0.91	0.94	0.85	0.93	0.93	9.41%	80,484
Dec 11, 2025	0.80	0.85	0.78	0.85	0.85	14.37%	36,290
Dec 10, 2025	0.76	0.77	0.75	0.75	0.75	-0.48%	7,450
Dec 8, 2025	0.76	0.76	0.75	0.75	0.75	-5.10%	29,100
Dec 5, 2025	0.80	0.80	0.79	0.79	0.79	-	85,800
Dec 4, 2025	0.77	0.80	0.77	0.79	0.79	11.58%	7,216
Dec 3, 2025	0.70	0.71	0.70	0.71	0.71	8.69%	49,000
Dec 1, 2025	0.63	0.66	0.63	0.65	0.65	4.83%	22,000
Nov 28, 2025	0.62	0.69	0.62	0.62	0.62	12.69%	44,704
Nov 26, 2025	0.54	0.55	0.54	0.55	0.55	4.35%	2,000
Nov 25, 2025	0.53	0.53	0.52	0.53	0.53	5.68%	53,553
Nov 24, 2025	0.50	0.51	0.50	0.50	0.50	-5.43%	10,992
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	9.01%	1,000
Nov 19, 2025	0.53	0.53	0.49	0.49	0.49	-12.82%	71,733
Nov 14, 2025	0.55	0.56	0.55	0.56	0.56	-5.84%	8,334
Nov 13, 2025	0.55	0.59	0.55	0.59	0.59	6.45%	6,973
Nov 12, 2025	0.57	0.57	0.55	0.56	0.56	-4.19%	35,556
Nov 11, 2025	0.58	0.58	0.57	0.58	0.58	5.33%	15,350