Chill Brands Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.43	0.45	0.36	0.45	0.45	4.94%	831,991
Apr 27, 2026	0.50	0.50	0.50	0.43	0.43	-10.53%	1,020,520
Apr 24, 2026	0.48	0.53	0.40	0.48	0.48	-	8,246,481
Apr 23, 2026	0.52	0.52	0.52	0.48	0.48	-	754,296
Apr 22, 2026	0.53	0.51	0.45	0.48	0.48	-9.52%	802,321
Apr 21, 2026	0.53	0.54	0.45	0.53	0.53	-	1,402
Apr 20, 2026	0.53	0.60	0.42	0.53	0.53	-	1,301,110
Apr 17, 2026	0.53	0.60	0.52	0.53	0.53	-	1,300,665
Apr 16, 2026	0.59	0.59	0.58	0.53	0.53	-	187,379
Apr 15, 2026	0.53	0.59	0.47	0.53	0.53	-	226,908
Apr 14, 2026	0.53	0.55	0.46	0.53	0.53	-	592,206
Apr 13, 2026	0.53	0.59	0.45	0.53	0.53	3.35%	1,086,229
Apr 10, 2026	0.45	0.59	0.46	0.51	0.51	12.89%	1,911,502
Apr 9, 2026	0.45	0.50	0.40	0.45	0.45	-9.09%	118,240
Apr 8, 2026	0.45	0.50	0.40	0.50	0.50	10.00%	370,489
Apr 7, 2026	0.45	0.48	0.40	0.45	0.45	-	116,982
Apr 2, 2026	0.45	0.50	0.40	0.45	0.45	-	701,859
Apr 1, 2026	0.45	0.50	0.40	0.45	0.45	-	829,966
Mar 31, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	565,326
Mar 30, 2026	0.54	0.55	0.45	0.50	0.50	-	1,652,732
Mar 27, 2026	0.50	0.54	0.46	0.50	0.50	11.11%	621,005
Mar 26, 2026	0.50	0.55	0.45	0.45	0.45	-10.00%	21,799
Mar 25, 2026	0.53	0.55	0.45	0.50	0.50	-4.76%	1,597,263
Mar 24, 2026	0.53	0.52	0.52	0.53	0.53	-	31,000
Mar 23, 2026	0.53	0.53	0.46	0.53	0.53	-	682,378
Mar 20, 2026	0.53	0.47	0.46	0.53	0.53	-	28,871
Mar 19, 2026	0.53	0.56	0.45	0.53	0.53	-	1,388,258
Mar 18, 2026	0.53	0.54	0.46	0.53	0.53	-	287,012
Mar 17, 2026	0.53	0.54	0.45	0.53	0.53	-	55,705
Mar 16, 2026	0.53	0.54	0.45	0.53	0.53	-	3,791
Mar 13, 2026	0.53	0.48	0.48	0.53	0.53	-	17,336
Mar 12, 2026	0.53	0.53	0.48	0.53	0.53	-	15,693
Mar 11, 2026	0.53	0.54	0.48	0.53	0.53	-	202,350
Mar 10, 2026	0.53	0.55	0.46	0.53	0.53	-	1,046,414
Mar 9, 2026	0.53	0.57	0.46	0.53	0.53	-	1,327,350
Mar 6, 2026	0.55	0.60	0.48	0.53	0.53	-4.55%	828,835
Mar 5, 2026	0.53	0.60	0.48	0.55	0.55	10.00%	2,299,761
Mar 4, 2026	0.45	0.55	0.43	0.50	0.50	-20.63%	2,418,828
Mar 3, 2026	0.60	0.63	0.44	0.63	0.63	5.00%	4,584,139
Mar 2, 2026	0.58	0.64	0.52	0.60	0.60	-	2,128,992
Feb 27, 2026	0.60	0.64	0.56	0.60	0.60	-	390,500
Feb 26, 2026	0.58	0.60	0.54	0.60	0.60	4.35%	57,742
Feb 25, 2026	0.58	0.60	0.50	0.58	0.58	-	39,962
Feb 24, 2026	0.58	0.62	0.53	0.58	0.58	-	535,372
Feb 23, 2026	0.58	0.62	0.54	0.58	0.58	-	420,726
Feb 20, 2026	0.50	0.59	0.53	0.58	0.58	15.00%	1,415,420
Feb 19, 2026	0.50	0.54	0.45	0.50	0.50	-	477,489
Feb 18, 2026	0.48	0.53	0.46	0.50	0.50	5.26%	560,319
Feb 17, 2026	0.45	0.51	0.44	0.48	0.48	-4.04%	709,176
Feb 16, 2026	0.45	0.50	0.40	0.50	0.50	10.00%	408,443
Feb 13, 2026	0.45	0.50	0.40	0.45	0.45	-	87,881
Feb 12, 2026	0.50	0.49	0.43	0.45	0.45	-10.00%	357,776
Feb 11, 2026	0.55	0.55	0.46	0.50	0.50	-4.76%	1,502,294
Feb 10, 2026	0.53	0.55	0.50	0.53	0.53	-4.55%	2,774,875
Feb 9, 2026	0.48	0.60	0.45	0.55	0.55	22.22%	13,546,180
Feb 6, 2026	0.43	0.50	0.40	0.45	0.45	5.88%	3,548,912
Feb 5, 2026	0.43	0.45	0.40	0.43	0.43	-5.56%	1,772,618
Feb 4, 2026	0.50	0.53	0.35	0.45	0.45	-10.00%	4,974,975
Feb 3, 2026	0.60	0.58	0.46	0.50	0.50	-16.67%	3,733,299
Feb 2, 2026	0.68	0.70	0.55	0.60	0.60	-11.11%	2,452,393
Jan 30, 2026	0.75	0.72	0.65	0.68	0.68	-10.00%	2,233,757
Jan 29, 2026	0.75	0.80	0.70	0.75	0.75	-	2,300,698
Jan 28, 2026	0.73	0.80	0.69	0.75	0.75	-2.60%	774,205
Jan 27, 2026	0.75	0.80	0.70	0.77	0.77	2.67%	407,930
Jan 26, 2026	0.75	0.78	0.70	0.75	0.75	-	515,582
Jan 23, 2026	0.75	0.80	0.70	0.75	0.75	-	439,735
Jan 22, 2026	0.75	0.73	0.72	0.75	0.75	-	774,234
Jan 21, 2026	0.75	0.80	0.70	0.75	0.75	-	388,917
Jan 20, 2026	0.75	0.80	0.70	0.75	0.75	-	28,290
Jan 19, 2026	0.78	0.80	0.70	0.75	0.75	-3.23%	474,920
Jan 16, 2026	0.75	0.80	0.70	0.78	0.78	3.33%	1,504,139
Jan 15, 2026	0.70	0.80	0.65	0.75	0.75	25.00%	771,548
Jan 14, 2026	0.65	0.74	0.60	0.60	0.60	-7.69%	1,739,565
Jan 13, 2026	0.73	0.72	0.60	0.65	0.65	-10.34%	2,229,430
Jan 12, 2026	0.78	0.80	0.70	0.73	0.73	-6.45%	958,102
Jan 9, 2026	0.78	0.78	0.75	0.78	0.78	-	817,261
Jan 8, 2026	0.78	0.80	0.75	0.78	0.78	-	233,343
Jan 7, 2026	0.78	0.80	0.75	0.78	0.78	-	361,392
Jan 6, 2026	0.78	0.75	0.75	0.78	0.78	-	44,781
Jan 5, 2026	0.78	0.80	0.75	0.78	0.78	-	24,938
Jan 2, 2026	0.78	0.80	0.75	0.78	0.78	-	855,429
Dec 31, 2025	0.78	0.80	0.72	0.78	0.78	-	1,006,399
Dec 30, 2025	0.78	0.79	0.75	0.78	0.78	-	181,796
Dec 29, 2025	0.78	0.80	0.75	0.78	0.78	-	453,026
Dec 24, 2025	0.78	0.80	0.75	0.78	0.78	-	95,561
Dec 23, 2025	0.78	0.80	0.77	0.78	0.78	-	2,091,401
Dec 22, 2025	0.78	0.80	0.76	0.78	0.78	-	305,943
Dec 19, 2025	0.83	0.84	0.75	0.78	0.78	-6.06%	992,338
Dec 18, 2025	0.83	0.84	0.80	0.83	0.83	-	262,166
Dec 17, 2025	0.83	0.85	0.80	0.83	0.83	-	628,866
Dec 16, 2025	0.83	0.85	0.80	0.83	0.83	-	596,953
Dec 15, 2025	0.85	0.89	0.81	0.83	0.83	-2.94%	482,990
Dec 12, 2025	0.85	0.89	0.82	0.85	0.85	-	557,208
Dec 11, 2025	0.85	0.87	0.82	0.85	0.85	-	150,670
Dec 10, 2025	0.90	0.94	0.80	0.85	0.85	-5.56%	1,819,035
Dec 9, 2025	0.90	0.94	0.86	0.90	0.90	-	32,929
Dec 8, 2025	0.90	0.93	0.86	0.90	0.90	-	38,831
Dec 5, 2025	0.88	0.93	0.85	0.90	0.90	2.86%	6,082,278
Dec 4, 2025	0.88	0.90	0.86	0.88	0.88	-	557,382
Dec 3, 2025	0.88	0.90	0.85	0.88	0.88	-	121,056