Chime Ball Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.15	40.60	40.05	40.20	40.20	2.16%	81,787
Mar 4, 2026	40.40	40.40	38.95	39.35	39.35	-2.84%	211,136
Mar 3, 2026	41.35	41.70	40.10	40.50	40.50	-2.06%	186,659
Mar 2, 2026	40.15	41.80	40.15	41.35	41.35	0.12%	189,041
Feb 26, 2026	41.45	41.80	41.00	41.30	41.30	-1.08%	206,251
Feb 25, 2026	41.00	41.75	40.05	41.75	41.75	1.83%	408,893
Feb 24, 2026	41.25	41.70	41.00	41.00	41.00	-0.97%	200,657
Feb 23, 2026	40.00	41.85	40.00	41.40	41.40	3.63%	368,257
Feb 11, 2026	41.05	41.05	39.80	39.95	39.95	-2.68%	180,948
Feb 10, 2026	40.95	41.30	40.35	41.05	41.05	0.74%	171,315
Feb 9, 2026	41.25	41.70	40.40	40.75	40.75	-1.21%	222,905
Feb 6, 2026	41.75	42.50	40.00	41.25	41.25	-1.32%	400,031
Feb 5, 2026	41.60	43.15	41.50	41.80	41.80	0.97%	677,126
Feb 4, 2026	41.00	42.30	40.70	41.40	41.40	1.60%	500,151
Feb 3, 2026	39.90	40.85	38.50	40.75	40.75	3.16%	249,431
Feb 2, 2026	38.50	40.45	37.70	39.50	39.50	4.77%	394,655
Jan 30, 2026	38.90	38.90	37.50	37.70	37.70	-3.08%	145,480
Jan 29, 2026	40.40	40.40	38.75	38.90	38.90	-2.75%	132,447
Jan 28, 2026	39.90	40.75	39.45	40.00	40.00	1.39%	164,736
Jan 27, 2026	40.00	40.50	39.00	39.45	39.45	-0.88%	107,027
Jan 26, 2026	39.60	40.15	39.60	39.80	39.80	1.02%	163,290
Jan 23, 2026	38.85	39.40	38.25	39.40	39.40	1.42%	127,050
Jan 22, 2026	39.15	39.50	38.80	38.85	38.85	-0.77%	116,533
Jan 21, 2026	39.80	39.80	39.10	39.15	39.15	-2.37%	115,374
Jan 20, 2026	40.60	40.60	39.60	40.10	40.10	-1.11%	134,280
Jan 19, 2026	40.50	41.20	40.00	40.55	40.55	1.12%	136,697
Jan 16, 2026	41.40	41.40	40.10	40.10	40.10	-2.20%	144,215
Jan 15, 2026	41.60	41.60	40.65	41.00	41.00	-1.44%	221,819
Jan 14, 2026	39.95	43.05	39.95	41.60	41.60	5.72%	630,348
Jan 13, 2026	40.05	40.30	39.35	39.35	39.35	-0.88%	141,682
Jan 12, 2026	39.90	40.00	39.25	39.70	39.70	0.25%	163,261
Jan 9, 2026	39.60	39.60	38.05	39.60	39.60	1.15%	141,990
Jan 8, 2026	39.60	40.35	38.95	39.15	39.15	-0.89%	202,349
Jan 7, 2026	39.70	40.30	39.15	39.50	39.50	0.25%	167,711
Jan 6, 2026	40.50	40.90	39.20	39.40	39.40	-2.48%	370,335
Jan 5, 2026	43.10	43.10	40.20	40.40	40.40	-6.48%	757,325
Jan 2, 2026	43.70	45.20	43.20	43.20	43.20	0.12%	756,768
Dec 31, 2025	48.70	48.70	42.80	43.15	43.15	-3.90%	4,097,061
Dec 30, 2025	44.80	44.90	43.25	44.90	44.90	9.91%	1,343,578
Dec 29, 2025	37.60	41.25	37.35	40.85	40.85	8.79%	1,024,321
Dec 26, 2025	37.05	37.70	37.00	37.55	37.55	1.62%	105,778
Dec 24, 2025	36.75	37.05	36.60	36.95	36.95	0.41%	27,151
Dec 23, 2025	36.80	37.20	36.80	36.80	36.80	-0.54%	31,551
Dec 22, 2025	36.75	37.30	36.65	37.00	37.00	0.68%	13,302
Dec 19, 2025	37.00	37.00	36.70	36.75	36.75	-0.54%	25,130
Dec 18, 2025	36.90	36.95	36.45	36.95	36.95	0.14%	100,545
Dec 17, 2025	37.20	37.50	36.90	36.90	36.90	-0.81%	40,012
Dec 16, 2025	37.85	37.85	36.75	37.20	37.20	-	104,443
Dec 15, 2025	37.00	37.80	37.00	37.20	37.20	-	17,500
Dec 12, 2025	37.40	38.45	37.20	37.20	37.20	0.54%	92,809