Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	0.37	0.39	0.36	0.36	0.36	-2.70%	74,306
Mar 31, 2025	0.41	0.41	0.37	0.37	0.37	-12.84%	110,700
Mar 28, 2025	0.39	0.42	0.39	0.42	0.42	1.07%	12,200
Mar 27, 2025	0.43	0.43	0.41	0.42	0.42	1.20%	27,177
Mar 26, 2025	0.42	0.42	0.42	0.42	0.42	-5.81%	406
Mar 25, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 24, 2025	0.41	0.44	0.41	0.44	0.44	6.55%	12,248
Mar 21, 2025	0.41	0.41	0.41	0.41	0.41	-3.84%	2,645
Mar 20, 2025	0.56	0.56	0.41	0.43	0.43	-9.28%	68,480
Mar 19, 2025	0.48	0.48	0.47	0.47	0.47	-13.82%	1,700
Mar 18, 2025	0.47	0.55	0.47	0.55	0.55	11.34%	7,225
Mar 17, 2025	0.62	0.62	0.44	0.49	0.49	2.92%	8,850
Mar 14, 2025	0.45	0.48	0.45	0.48	0.48	4.42%	24,000
Mar 13, 2025	0.44	0.47	0.42	0.46	0.46	6.91%	23,511
Mar 12, 2025	0.43	0.43	0.43	0.43	0.43	5.91%	12,500
Mar 11, 2025	0.42	0.43	0.40	0.41	0.41	-5.89%	128,357
Mar 7, 2025	0.43	0.43	0.43	0.43	0.43	-	-