Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.37	0.37	0.37	0.37	0.37	-	4
Jun 11, 2025	0.33	0.37	0.33	0.37	0.37	-9.92%	6,498
Jun 10, 2025	0.41	0.41	0.41	0.41	0.41	-	718
Jun 9, 2025	0.45	0.45	0.36	0.41	0.41	2.69%	23,608
Jun 6, 2025	0.41	0.54	0.39	0.40	0.40	-11.41%	38,200
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	18.82%	12,000
Jun 4, 2025	0.39	0.39	0.38	0.38	0.38	-	11,501
Jun 3, 2025	0.40	0.40	0.38	0.38	0.38	5.92%	1,805
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-	-
May 30, 2025	0.36	0.36	0.36	0.36	0.36	1.06%	100
May 29, 2025	0.53	0.53	0.34	0.36	0.36	2.90%	45,714
May 28, 2025	0.36	0.36	0.34	0.35	0.35	0.36%	32,650
May 27, 2025	0.33	0.34	0.31	0.34	0.34	4.17%	34,489
May 23, 2025	0.31	0.33	0.30	0.33	0.33	4.76%	73,069
May 22, 2025	0.31	0.32	0.31	0.32	0.32	0.96%	11,982
May 21, 2025	0.30	0.33	0.30	0.31	0.31	0.53%	70,968
May 20, 2025	0.32	0.32	0.31	0.31	0.31	-5.95%	50,300
May 19, 2025	0.36	0.36	0.33	0.33	0.33	-	51,109
May 16, 2025	0.33	0.33	0.33	0.33	0.33	3.22%	5,000
May 15, 2025	0.32	0.32	0.32	0.32	0.32	6.32%	3,800
May 14, 2025	0.33	0.33	0.30	0.30	0.30	-6.03%	5,000
May 13, 2025	0.32	0.32	0.32	0.32	0.32	-	2,205
May 12, 2025	0.36	0.36	0.32	0.32	0.32	-	47,759
May 9, 2025	0.33	0.36	0.32	0.32	0.32	-3.15%	16,000
May 8, 2025	0.33	0.33	0.33	0.33	0.33	8.08%	5,000
May 7, 2025	0.31	0.31	0.31	0.31	0.31	-4.77%	10,000
May 6, 2025	0.34	0.34	0.32	0.32	0.32	-5.59%	14,300
May 5, 2025	0.33	0.34	0.33	0.34	0.34	5.92%	3,221
May 2, 2025	0.36	0.36	0.32	0.32	0.32	-2.73%	48,251
May 1, 2025	0.27	0.33	0.27	0.33	0.33	10.00%	5,000
Apr 30, 2025	0.33	0.33	0.29	0.30	0.30	-9.09%	29,082
Apr 29, 2025	0.32	0.36	0.31	0.33	0.33	5.43%	222,752
Apr 28, 2025	0.36	0.36	0.29	0.31	0.31	7.56%	42,025
Apr 25, 2025	0.43	0.43	0.29	0.29	0.29	-16.86%	17,575
Apr 24, 2025	0.32	0.36	0.29	0.35	0.35	11.11%	15,965
Apr 23, 2025	0.32	0.32	0.32	0.32	0.32	20.60%	300
Apr 22, 2025	0.26	0.29	0.26	0.26	0.26	-2.36%	21,200
Apr 21, 2025	0.33	0.33	0.27	0.27	0.27	-17.16%	77,133
Apr 17, 2025	0.32	0.32	0.32	0.32	0.32	-3.87%	11,500
Apr 16, 2025	0.30	0.34	0.29	0.34	0.34	3.90%	12,200
Apr 15, 2025	0.34	0.34	0.30	0.32	0.32	7.77%	64,500
Apr 14, 2025	0.30	0.34	0.30	0.30	0.30	-	80,866
Apr 11, 2025	0.36	0.36	0.27	0.30	0.30	-9.09%	101,116
Apr 10, 2025	0.30	0.33	0.30	0.33	0.33	24.53%	27,700
Apr 9, 2025	0.31	0.31	0.26	0.27	0.27	-5.36%	16,620
Apr 8, 2025	0.35	0.37	0.28	0.28	0.28	-6.67%	92,300
Apr 7, 2025	0.32	0.35	0.27	0.30	0.30	-18.92%	148,677
Apr 4, 2025	0.33	0.37	0.33	0.37	0.37	12.05%	57,320
Apr 3, 2025	0.36	0.43	0.33	0.33	0.33	-7.66%	52,800
Apr 2, 2025	0.37	0.37	0.35	0.36	0.36	-0.67%	121,338