Chinney Alliance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	16,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	636,000
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	12,000
Apr 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	93,200
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	38,000
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.36	0.36	0.33	0.33	0.33	-	4,000
Apr 9, 2026	0.32	0.33	0.32	0.33	0.33	-	14,000
Apr 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	202,000
Apr 2, 2026	0.33	0.35	0.33	0.34	0.34	-8.22%	206,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	58,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	8,000
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	532,000
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 23, 2026	0.45	0.45	0.40	0.40	0.40	-	46,000
Mar 20, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	206,000
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 12, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Mar 9, 2026	0.42	0.46	0.42	0.42	0.42	-1.19%	402,000
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	4,400
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	5,200
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 25, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	4,000
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	5.88%	20,000
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	14,000
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-	1,200
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	18,000
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	4,000
Feb 6, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	76,000
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 3, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	2,000
Feb 2, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	24,400
Jan 30, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 29, 2026	0.49	0.50	0.47	0.47	0.47	3.30%	46,000
Jan 28, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	344,000
Jan 26, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	-8.00%	340,000
Jan 21, 2026	0.51	0.51	0.51	0.50	0.50	7.53%	2,000
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 19, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	182,000
Jan 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	-5.05%	4,000
Jan 13, 2026	0.47	0.50	0.47	0.50	0.50	-2.94%	250,000
Jan 12, 2026	0.52	0.52	0.52	0.51	0.51	5.15%	8,000
Jan 9, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jan 7, 2026	0.49	0.49	0.49	0.49	0.49	-	20,000
Jan 6, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	180,000
Jan 5, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 2, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	220,000
Dec 31, 2025	0.44	0.50	0.44	0.50	0.50	12.36%	8,000
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	-6.32%	9,289
Dec 29, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 24, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 22, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 19, 2025	0.47	0.50	0.47	0.48	0.48	1.06%	128,000
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	390,000
Dec 17, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	6,000
Dec 16, 2025	0.46	0.46	0.46	0.47	0.47	-	2,400
Dec 15, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Dec 12, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	42,000
Dec 11, 2025	0.50	0.50	0.47	0.48	0.48	3.26%	62,800
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 9, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Dec 5, 2025	0.50	0.51	0.45	0.46	0.46	5.75%	104,000
Dec 4, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Dec 3, 2025	0.46	0.48	0.42	0.44	0.44	-2.25%	134,000
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	-
Dec 1, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	108,000
Nov 28, 2025	0.45	0.45	0.45	0.45	0.45	7.23%	20,000