Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.70	0.72	0.70	0.72	0.72	-1.37%	1,500
Sep 9, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	28,900
Sep 8, 2025	0.75	0.75	0.73	0.74	0.74	-2.63%	63,603
Sep 5, 2025	0.71	0.76	0.71	0.76	0.76	8.57%	125,994
Sep 4, 2025	0.65	0.70	0.64	0.70	0.70	7.69%	141,900
Sep 3, 2025	0.67	0.67	0.60	0.65	0.65	-8.45%	66,540
Sep 2, 2025	0.71	0.71	0.71	0.71	0.71	5.97%	1,000
Aug 29, 2025	0.70	0.70	0.67	0.67	0.67	-6.94%	9,030
Aug 28, 2025	0.69	0.72	0.69	0.72	0.72	4.35%	40,240
Aug 27, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	11,000
Aug 26, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	32,184
Aug 25, 2025	0.68	0.72	0.68	0.72	0.72	5.88%	10,989
Aug 22, 2025	0.65	0.68	0.65	0.68	0.68	7.94%	40,400
Aug 21, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	14,500
Aug 20, 2025	0.62	0.62	0.60	0.60	0.60	1.69%	1,633
Aug 19, 2025	0.58	0.59	0.58	0.59	0.59	-	5,461
Aug 18, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	6,800
Aug 15, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	14,316
Aug 14, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	5,220
Aug 13, 2025	0.62	0.62	0.58	0.61	0.61	1.67%	2,000
Aug 12, 2025	0.61	0.62	0.56	0.60	0.60	-1.64%	144,113
Aug 11, 2025	0.54	0.62	0.54	0.61	0.61	12.96%	59,405
Aug 8, 2025	0.50	0.54	0.49	0.54	0.54	8.00%	153,102
Aug 7, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	136,085
Aug 6, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	143,426
Aug 5, 2025	0.50	0.50	0.46	0.48	0.48	-	133,518
Aug 1, 2025	0.45	0.48	0.45	0.48	0.48	-	37,601
Jul 31, 2025	0.50	0.50	0.46	0.48	0.48	-4.00%	55,992
Jul 30, 2025	0.52	0.52	0.50	0.50	0.50	-5.66%	69,351
Jul 29, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	94,810
Jul 28, 2025	0.54	0.58	0.53	0.54	0.54	-1.82%	54,366
Jul 25, 2025	0.55	0.56	0.54	0.55	0.55	-3.51%	31,010
Jul 24, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	7,050
Jul 23, 2025	0.55	0.55	0.53	0.55	0.55	-	122,800
Jul 22, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	29,400
Jul 21, 2025	0.55	0.56	0.55	0.56	0.56	-	4,390
Jul 18, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	31,262
Jul 17, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	6,230
Jul 16, 2025	0.55	0.55	0.55	0.55	0.55	-	40,000
Jul 15, 2025	0.55	0.57	0.55	0.55	0.55	-	73,360
Jul 14, 2025	0.58	0.58	0.52	0.55	0.55	-	68,180
Jul 11, 2025	0.55	0.55	0.54	0.55	0.55	3.77%	40,800
Jul 10, 2025	0.55	0.58	0.51	0.53	0.53	-	109,140
Jul 9, 2025	0.52	0.54	0.51	0.53	0.53	-	259,050
Jul 8, 2025	0.54	0.54	0.52	0.53	0.53	6.00%	41,636
Jul 7, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	72,680
Jul 4, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	69,552
Jul 3, 2025	0.54	0.54	0.52	0.53	0.53	6.00%	86,600
Jul 2, 2025	0.52	0.54	0.50	0.50	0.50	3.09%	96,804
Jun 30, 2025	0.48	0.51	0.48	0.49	0.49	-2.02%	4,725