Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.95	0.95	0.92	0.92	-	-3.16%	5,909
Nov 28, 2025	0.90	0.95	0.88	0.95	0.95	7.95%	66,340
Nov 27, 2025	0.85	0.90	0.85	0.88	0.88	10.00%	78,413
Nov 26, 2025	0.74	0.80	0.74	0.80	0.80	9.59%	6,677
Nov 25, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	19,027
Nov 24, 2025	0.71	0.74	0.71	0.74	0.74	-3.90%	9,194
Nov 21, 2025	0.75	0.77	0.70	0.77	0.77	5.48%	21,673
Nov 20, 2025	0.79	0.79	0.73	0.73	0.73	2.82%	26,150
Nov 19, 2025	0.73	0.73	0.71	0.71	0.71	-10.13%	11,772
Nov 18, 2025	0.78	0.79	0.75	0.79	0.79	-1.25%	10,942
Nov 17, 2025	0.80	0.80	0.76	0.80	0.80	-	16,000
Nov 14, 2025	0.77	0.80	0.77	0.80	0.80	1.27%	8,000
Nov 13, 2025	0.80	0.80	0.79	0.79	0.79	-	4,900
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	5,400
Nov 11, 2025	0.80	0.80	0.75	0.80	0.80	-	36,002
Nov 10, 2025	0.81	0.81	0.75	0.80	0.80	1.27%	46,450
Nov 7, 2025	0.81	0.81	0.79	0.79	0.79	-4.82%	8,317
Nov 6, 2025	0.88	0.88	0.83	0.83	0.83	-6.74%	35,800
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	11.25%	3,515
Nov 4, 2025	0.83	0.83	0.80	0.80	0.80	-8.05%	109,800
Nov 3, 2025	0.85	0.87	0.85	0.87	0.87	4.82%	6,000
Oct 31, 2025	0.92	0.92	0.83	0.83	0.83	-	34,218
Oct 30, 2025	0.86	0.92	0.83	0.83	0.83	-7.78%	67,185
Oct 29, 2025	0.85	0.91	0.84	0.90	0.90	5.88%	49,600
Oct 28, 2025	0.92	0.92	0.85	0.85	0.85	6.25%	7,000
Oct 27, 2025	0.81	0.94	0.80	0.80	0.80	-4.76%	87,066
Oct 24, 2025	0.77	0.84	0.77	0.84	0.84	-7.69%	37,000
Oct 23, 2025	0.80	0.92	0.80	0.91	0.91	13.75%	5,000
Oct 22, 2025	0.80	0.87	0.71	0.80	0.80	-6.98%	54,170
Oct 21, 2025	0.94	0.96	0.81	0.86	0.86	-4.44%	57,194
Oct 20, 2025	0.89	0.90	0.89	0.90	0.90	-	20,609
Oct 17, 2025	0.88	0.90	0.80	0.90	0.90	-3.23%	44,275
Oct 16, 2025	1.00	1.00	0.93	0.93	0.93	-6.06%	36,700
Oct 15, 2025	0.93	1.00	0.93	0.99	0.99	3.13%	9,655
Oct 14, 2025	0.87	0.96	0.87	0.96	0.96	3.23%	47,745
Oct 10, 2025	0.93	0.93	0.86	0.93	0.93	-3.12%	15,434
Oct 9, 2025	0.97	1.04	0.96	0.96	0.96	2.13%	57,392
Oct 8, 2025	0.91	0.95	0.91	0.94	0.94	6.82%	20,355
Oct 7, 2025	0.90	0.91	0.88	0.88	0.88	-1.12%	98,590
Oct 6, 2025	0.95	0.95	0.87	0.89	0.89	-6.32%	70,743
Oct 3, 2025	0.90	0.95	0.88	0.95	0.95	6.74%	69,065
Oct 2, 2025	0.89	0.89	0.84	0.89	0.89	7.23%	58,753
Sep 30, 2025	0.87	0.90	0.83	0.83	0.83	-4.60%	23,057
Sep 29, 2025	0.90	0.90	0.84	0.87	0.87	-3.33%	16,397
Sep 26, 2025	0.84	0.90	0.83	0.90	0.90	8.43%	77,660
Sep 25, 2025	0.83	0.86	0.83	0.83	0.83	1.22%	53,543
Sep 24, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	10,050
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-	11,971
Sep 22, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	151,450
Sep 19, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	61,632