Play2Chill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.22	2.36	2.18	2.30	2.30	4.55%	16,770
May 26, 2026	2.26	2.28	2.18	2.20	2.20	-1.79%	2,520
May 25, 2026	2.26	2.36	2.18	2.24	2.24	-5.88%	6,223
May 22, 2026	2.38	2.38	2.18	2.38	2.38	1.71%	2,301
May 21, 2026	2.24	2.34	2.22	2.34	2.34	4.46%	8,702
May 20, 2026	2.26	2.26	2.18	2.24	2.24	-0.88%	2,283
May 19, 2026	2.28	2.32	2.20	2.26	2.26	-4.24%	5,351
May 18, 2026	2.28	2.36	2.28	2.36	2.36	3.51%	4,306
May 15, 2026	2.32	2.32	2.18	2.28	2.28	-1.72%	1,825
May 14, 2026	2.34	2.34	2.18	2.32	2.32	-2.52%	11,429
May 13, 2026	2.42	2.42	2.30	2.38	2.38	-1.65%	8,154
May 12, 2026	2.44	2.44	2.38	2.42	2.42	-	2,327
May 11, 2026	2.40	2.42	2.40	2.42	2.42	0.83%	2,260
May 8, 2026	2.42	2.44	2.30	2.40	2.40	-	3,290
May 7, 2026	2.48	2.48	2.38	2.40	2.40	-	1,265
May 6, 2026	2.56	2.58	2.26	2.40	2.40	-6.98%	24,471
May 5, 2026	2.52	2.58	2.46	2.58	2.58	1.57%	1,607
May 4, 2026	2.46	2.54	2.46	2.54	2.54	3.25%	35
Apr 30, 2026	2.50	2.50	2.46	2.46	2.46	-4.65%	269
Apr 29, 2026	2.50	2.58	2.46	2.58	2.58	2.38%	3,532
Apr 28, 2026	2.54	2.58	2.36	2.52	2.52	-	12,567
Apr 27, 2026	2.44	2.54	2.42	2.52	2.52	0.80%	4,225
Apr 24, 2026	2.52	2.54	2.42	2.50	2.50	-0.79%	1,276
Apr 23, 2026	2.48	2.52	2.42	2.52	2.52	-0.79%	2,301
Apr 22, 2026	2.68	2.68	2.46	2.54	2.54	-5.22%	17,166
Apr 21, 2026	2.68	2.70	2.56	2.68	2.68	-	4,312
Apr 20, 2026	2.74	2.74	2.58	2.68	2.68	-3.60%	3,110
Apr 17, 2026	2.84	2.84	2.62	2.78	2.78	-2.11%	2,647
Apr 16, 2026	2.70	2.90	2.62	2.84	2.84	5.19%	13,969
Apr 15, 2026	2.54	2.70	2.44	2.70	2.70	0.75%	16,277
Apr 14, 2026	2.64	2.70	2.40	2.68	2.68	-	18,211
Apr 13, 2026	2.46	2.68	2.36	2.68	2.68	8.06%	12,682
Apr 10, 2026	2.34	2.66	2.24	2.48	2.48	5.98%	9,072
Apr 9, 2026	2.38	2.38	2.06	2.34	2.34	-4.10%	6,996
Apr 8, 2026	2.44	2.56	2.32	2.44	2.44	-0.81%	19,031
Apr 7, 2026	2.34	2.64	2.34	2.46	2.46	5.13%	8,058
Apr 2, 2026	2.42	2.42	2.24	2.34	2.34	-0.85%	3,040
Apr 1, 2026	2.36	2.46	2.28	2.36	2.36	-	4,405
Mar 31, 2026	2.32	2.38	2.24	2.36	2.36	-0.84%	5,121
Mar 30, 2026	2.30	2.38	2.30	2.38	2.38	-0.83%	1,731
Mar 27, 2026	2.40	2.46	2.32	2.40	2.40	-1.64%	7,112
Mar 26, 2026	2.38	2.44	2.26	2.44	2.44	-0.81%	17,459
Mar 25, 2026	2.54	2.76	2.34	2.46	2.46	-2.38%	48,648
Mar 24, 2026	2.64	2.64	2.40	2.52	2.52	-5.26%	6,587
Mar 23, 2026	2.60	2.68	2.36	2.66	2.66	0.76%	9,886
Mar 20, 2026	2.20	2.64	2.04	2.64	2.64	20.00%	35,461
Mar 19, 2026	2.22	2.40	2.06	2.20	2.20	-5.17%	26,368
Mar 18, 2026	2.14	2.56	2.12	2.32	2.32	12.62%	215,867
Mar 17, 2026	1.85	2.10	1.85	2.06	2.06	8.42%	46,644
Mar 16, 2026	1.89	1.92	1.89	1.90	1.90	0.53%	5,422