CRYPTO:CHZUSD

Chiliz Cryptocurrency Price (Quote)

etoro logo Buy CHZUSD
*Your capital is at risk
$0.0330
-0.0004 (-1.13%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.0324 $0.0502 Wednesday, 3rd Jun 2026 CHZUSD stock ended at $0.0330. This is 1.13% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 8.05% from a day low at $0.0324 to a day high of $0.0350.
90 days $0.0324 $0.0520
52 weeks $0.0220 $0.0640

Historical Chiliz prices

Date Open High Low Close Volume
Jun 03, 2026 $0.0348 $0.0350 $0.0324 $0.0330 580 685 609
Jun 02, 2026 $0.0365 $0.0372 $0.0324 $0.0333 94 775 432
Jun 01, 2026 $0.0341 $0.0372 $0.0329 $0.0365 85 500 499
May 31, 2026 $0.0329 $0.0342 $0.0325 $0.0339 56 648 337
May 30, 2026 $0.0331 $0.0349 $0.0326 $0.0328 50 119 413
May 29, 2026 $0.0348 $0.0348 $0.0324 $0.0331 63 830 214
May 28, 2026 $0.0365 $0.0371 $0.0333 $0.0347 89 942 289
May 27, 2026 $0.0361 $0.0374 $0.0349 $0.0365 72 147 165
May 26, 2026 $0.0368 $0.0368 $0.0347 $0.0360 82 470 839
May 25, 2026 $0.0364 $0.0375 $0.0360 $0.0368 70 503 838
May 24, 2026 $0.0377 $0.0386 $0.0352 $0.0364 76 214 253
May 23, 2026 $0.0401 $0.0410 $0.0364 $0.0377 135 054 033
May 22, 2026 $0.0439 $0.0439 $0.0398 $0.0402 69 059 984
May 21, 2026 $0.0447 $0.0459 $0.0422 $0.0438 105 866 812
May 20, 2026 $0.0474 $0.0480 $0.0443 $0.0448 84 041 024
May 19, 2026 $0.0486 $0.0502 $0.0465 $0.0474 88 461 739
May 18, 2026 $0.0464 $0.0496 $0.0455 $0.0484 107 445 088
May 17, 2026 $0.0477 $0.0497 $0.0452 $0.0464 117 155 859
May 16, 2026 $0.0455 $0.0489 $0.0432 $0.0471 153 859 648
May 15, 2026 $0.0443 $0.0463 $0.0429 $0.0459 132 889 760
May 14, 2026 $0.0432 $0.0447 $0.0422 $0.0445 41 545 152
May 13, 2026 $0.0444 $0.0457 $0.0422 $0.0431 65 153 276
May 12, 2026 $0.0433 $0.0458 $0.0420 $0.0451 71 295 232
May 11, 2026 $0.0433 $0.0437 $0.0433 $0.0437 77 794 546
May 10, 2026 $0.0449 $0.0464 $0.0442 $0.0449 70 465 200

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CHZUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CHZUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CHZUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE