Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.46	0.46	0.42	0.42	0.42	-1.75%	35,947
Jul 14, 2025	0.46	0.46	0.43	0.43	0.43	-2.84%	66,000
Jul 11, 2025	0.47	0.47	0.43	0.44	0.44	7.32%	28,600
Jul 10, 2025	0.45	0.51	0.41	0.41	0.41	0.99%	99,500
Jul 9, 2025	0.42	0.45	0.40	0.41	0.41	-3.33%	38,987
Jul 8, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 7, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	159,400
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-	21,650
Jul 2, 2025	0.42	0.42	0.40	0.40	0.40	-3.90%	11,000
Jul 1, 2025	0.40	0.42	0.40	0.42	0.42	14.35%	43,319
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	-1.36%	300
Jun 27, 2025	0.37	0.40	0.36	0.37	0.37	2.50%	249,609
Jun 26, 2025	0.38	0.40	0.36	0.36	0.36	-5.26%	23,880
Jun 25, 2025	0.37	0.38	0.37	0.38	0.38	-3.80%	12,000
Jun 24, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	18,700
Jun 23, 2025	0.40	0.40	0.39	0.40	0.40	1.91%	11,321
Jun 20, 2025	0.40	0.40	0.38	0.39	0.39	1.95%	36,450
Jun 18, 2025	0.41	0.41	0.38	0.39	0.39	-6.10%	23,500
Jun 17, 2025	0.41	0.41	0.41	0.41	0.41	4.46%	2,200
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	6.08%	2,000
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	-	-
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