Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.77	0.84	0.77	0.84	0.84	-7.69%	7,000
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
Oct 1, 2025	0.83	0.83	0.83	0.83	0.83	-	-
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
Sep 18, 2025	0.76	0.80	0.76	0.80	0.80	3.90%	86,559
Sep 17, 2025	0.80	0.80	0.70	0.77	0.77	-2.53%	143,000
Sep 16, 2025	0.75	0.80	0.75	0.79	0.79	6.76%	157,730
Sep 15, 2025	0.74	0.74	0.72	0.74	0.74	2.78%	99,000
Sep 12, 2025	0.73	0.73	0.66	0.72	0.72	4.35%	104,000
Sep 11, 2025	0.73	0.73	0.69	0.69	0.69	-4.17%	34,207
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