Chime Ball Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	88.80	90.80	83.70	85.50	85.50	-2.06%	2,027,039
May 28, 2026	92.30	94.40	86.20	87.30	87.30	-4.69%	2,469,909
May 27, 2026	100.50	105.00	91.40	91.60	91.60	-8.86%	4,132,368
May 26, 2026	97.00	101.50	89.60	100.50	100.50	4.69%	4,484,738
May 25, 2026	97.00	107.00	93.80	96.00	96.00	-2.14%	5,278,146
May 22, 2026	97.50	101.50	96.10	98.10	98.10	0.62%	1,227,888
May 21, 2026	90.40	97.50	89.20	97.50	97.50	9.92%	1,263,874
May 20, 2026	87.20	90.80	87.00	88.70	88.70	1.95%	422,512
May 19, 2026	89.10	91.00	85.00	87.00	87.00	-2.90%	526,645
May 18, 2026	84.90	90.80	80.50	89.60	89.60	5.41%	708,730
May 15, 2026	92.70	92.70	85.00	85.00	85.00	-5.76%	965,804
May 14, 2026	94.60	94.80	90.20	90.20	90.20	-3.22%	872,211
May 13, 2026	90.10	94.80	88.00	93.20	93.20	2.98%	901,579
May 12, 2026	92.00	93.00	86.00	90.50	90.50	-3.83%	1,493,906
May 11, 2026	93.10	94.60	92.50	94.10	94.10	-4.18%	1,020,948
May 8, 2026	96.40	99.90	90.10	98.20	98.20	2.08%	7,105,357
May 7, 2026	89.50	101.00	89.50	96.20	96.20	3.33%	7,597,542
May 6, 2026	93.10	93.10	87.00	93.10	93.10	9.92%	5,815,576
May 5, 2026	75.50	84.70	75.20	84.70	84.70	10.00%	5,480,272
May 4, 2026	77.00	80.00	75.40	77.00	77.00	5.77%	8,850,868
Apr 30, 2026	68.20	72.80	68.20	72.80	72.80	9.97%	5,208,660
Apr 29, 2026	63.50	68.50	62.30	66.20	66.20	1.69%	3,099,548
Apr 28, 2026	64.90	72.40	64.60	65.10	65.10	-1.21%	6,800,233
Apr 27, 2026	71.20	71.70	62.40	65.90	65.90	-1.05%	7,075,372
Apr 24, 2026	65.80	66.60	60.80	66.60	66.60	9.90%	6,556,805
Apr 23, 2026	60.60	60.60	56.00	60.60	60.60	9.98%	5,529,995
Apr 22, 2026	54.20	55.10	54.20	55.10	55.10	9.98%	1,469,341
Apr 21, 2026	53.20	53.20	50.00	50.10	50.10	-4.75%	1,210,900
Apr 20, 2026	52.60	54.50	51.40	52.60	52.60	0.19%	2,150,316
Apr 17, 2026	56.00	58.30	52.50	52.50	52.50	-0.94%	6,472,310
Apr 16, 2026	49.70	53.00	49.55	53.00	53.00	9.96%	2,435,432
Apr 15, 2026	49.80	50.40	48.20	48.20	48.20	-3.21%	1,057,042
Apr 14, 2026	52.10	52.50	48.00	49.80	49.80	4.08%	3,999,494
Apr 13, 2026	43.50	47.85	43.50	47.85	47.85	10.00%	1,577,438
Apr 10, 2026	44.70	45.05	43.25	43.50	43.50	-2.47%	503,337
Apr 9, 2026	42.90	44.70	42.25	44.60	44.60	5.94%	776,099
Apr 8, 2026	41.40	42.65	41.40	42.10	42.10	2.93%	184,389
Apr 7, 2026	41.50	41.70	40.80	40.90	40.90	-0.49%	113,501
Apr 2, 2026	41.05	42.00	41.05	41.10	41.10	-0.72%	76,281
Apr 1, 2026	41.00	42.05	41.00	41.40	41.40	3.24%	152,947
Mar 31, 2026	42.50	42.80	40.10	40.10	40.10	-6.31%	273,509
Mar 30, 2026	42.20	43.25	40.80	42.80	42.80	1.42%	271,084
Mar 27, 2026	43.00	43.05	41.90	42.20	42.20	-1.17%	211,701
Mar 26, 2026	43.20	44.50	42.30	42.70	42.70	-0.35%	244,260
Mar 25, 2026	42.00	43.85	41.50	42.85	42.85	2.02%	355,367
Mar 24, 2026	43.00	43.65	41.75	42.00	42.00	-1.87%	342,880
Mar 23, 2026	41.85	44.45	41.30	42.80	42.80	-1.83%	864,702
Mar 20, 2026	41.00	44.40	40.90	43.60	43.60	7.79%	1,297,782
Mar 19, 2026	41.05	41.75	40.45	40.45	40.45	-1.70%	233,885
Mar 18, 2026	41.35	41.35	40.80	41.15	41.15	-0.36%	228,986