Hot Chili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.48	0.51	0.48	0.49	0.49	-2.02%	4,725
Jun 27, 2025	0.50	0.50	0.47	0.50	0.50	5.32%	148,100
Jun 26, 2025	0.48	0.48	0.45	0.47	0.47	-2.08%	122,024
Jun 25, 2025	0.47	0.48	0.47	0.48	0.48	-	2,700
Jun 24, 2025	0.50	0.50	0.48	0.48	0.48	-4.00%	14,070
Jun 23, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	2,000
Jun 20, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	11,808
Jun 19, 2025	0.52	0.52	0.49	0.50	0.50	-	49,600
Jun 18, 2025	0.51	0.51	0.47	0.50	0.50	5.26%	100,956
Jun 17, 2025	0.47	0.52	0.47	0.48	0.48	-1.04%	64,240
Jun 16, 2025	0.48	0.48	0.48	0.48	0.48	-3.03%	1,200
Jun 13, 2025	0.48	0.51	0.46	0.50	0.50	2.06%	26,444
Jun 12, 2025	0.51	0.51	0.48	0.49	0.49	-4.90%	11,347
Jun 11, 2025	0.53	0.53	0.51	0.51	0.51	-	1,000
Jun 10, 2025	0.52	0.52	0.47	0.51	0.51	-	50,848
Jun 9, 2025	0.52	0.52	0.49	0.51	0.51	4.08%	12,816
Jun 6, 2025	0.52	0.52	0.49	0.49	0.49	-7.55%	11,325
Jun 5, 2025	0.53	0.53	0.53	0.53	0.53	-	8,981
Jun 4, 2025	0.53	0.53	0.53	0.53	0.53	3.92%	22,812
Jun 3, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jun 2, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	5,104
May 30, 2025	0.49	0.53	0.48	0.52	0.52	5.05%	10,424
May 29, 2025	0.51	0.51	0.50	0.50	0.50	-	8,858
May 28, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	6,996
May 27, 2025	0.50	0.50	0.49	0.49	0.49	6.52%	7,360
May 26, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	12,267
May 23, 2025	0.47	0.47	0.42	0.44	0.44	-5.38%	39,595
May 22, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	11,727
May 21, 2025	0.44	0.49	0.44	0.48	0.48	9.09%	340,501
May 20, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	5,785
May 16, 2025	0.47	0.47	0.46	0.46	0.46	1.10%	9,947
May 15, 2025	0.46	0.46	0.46	0.46	0.46	-	-
May 14, 2025	0.46	0.46	0.46	0.46	0.46	-1.62%	14,656
May 13, 2025	0.47	0.48	0.43	0.46	0.46	1.65%	128,805
May 12, 2025	0.44	0.46	0.44	0.46	0.46	5.81%	29,599
May 9, 2025	0.43	0.43	0.40	0.43	0.43	7.50%	127,675
May 8, 2025	0.41	0.42	0.40	0.40	0.40	2.56%	154,395
May 7, 2025	0.42	0.42	0.39	0.39	0.39	-2.50%	152,600
May 6, 2025	0.40	0.42	0.40	0.40	0.40	-4.76%	98,795
May 5, 2025	0.42	0.42	0.41	0.42	0.42	-	13,825
May 2, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	25,624
May 1, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	11,800
Apr 30, 2025	0.40	0.42	0.40	0.42	0.42	7.69%	64,300
Apr 29, 2025	0.39	0.39	0.39	0.39	0.39	-	116,600
Apr 28, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	133,903
Apr 25, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	96,500
Apr 24, 2025	0.40	0.40	0.39	0.40	0.40	-	68,237
Apr 23, 2025	0.40	0.42	0.38	0.40	0.40	5.26%	256,500
Apr 22, 2025	0.38	0.41	0.38	0.38	0.38	-	69,384
Apr 21, 2025	0.40	0.40	0.37	0.38	0.38	-5.00%	61,645