Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 6, 2025	0.43	0.43	0.43	0.43	0.43	2.71%	150
Mar 5, 2025	0.56	0.56	0.42	0.42	0.42	-2.33%	21,100
Mar 4, 2025	0.45	0.45	0.42	0.43	0.43	-8.51%	40,517
Mar 3, 2025	0.46	0.49	0.46	0.47	0.47	6.21%	23,745
Feb 28, 2025	0.48	0.48	0.44	0.44	0.44	-6.25%	43,755
Feb 27, 2025	0.46	0.49	0.46	0.47	0.47	-3.67%	56,445
Feb 26, 2025	0.47	0.60	0.46	0.49	0.49	6.52%	27,100
Feb 25, 2025	0.46	0.46	0.46	0.46	0.46	-7.52%	13,000
Feb 24, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Feb 21, 2025	0.54	0.55	0.50	0.50	0.50	-5.26%	6,157
Feb 20, 2025	0.50	0.54	0.50	0.53	0.53	6.06%	25,270
Feb 19, 2025	0.54	0.57	0.49	0.50	0.50	-16.74%	62,844
Feb 18, 2025	0.53	0.65	0.49	0.59	0.59	4.30%	91,337
Feb 14, 2025	0.58	0.58	0.57	0.57	0.57	9.62%	60,425
Feb 13, 2025	0.63	0.63	0.51	0.52	0.52	4.59%	23,077
Feb 12, 2025	0.50	0.65	0.50	0.50	0.50	1.86%	26,155