CRYPTO:CHZUSD

Chiliz Cryptocurrency Price (Quote)

etoro logo Buy CHZUSD
*Your capital is at risk
$0.0195
-0.0003 (-1.52%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0186 $0.0386 Tuesday, 23rd Jun 2026 CHZUSD stock ended at $0.0195. This is 1.52% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 8.03% from a day low at $0.0186 to a day high of $0.0201.
90 days $0.0186 $0.0520
52 weeks $0.0186 $0.0640

Historical Chiliz prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0200 $0.0201 $0.0186 $0.0195 43 744 892
Jun 22, 2026 $0.0208 $0.0213 $0.0197 $0.0198 43 114 708
Jun 21, 2026 $0.0206 $0.0210 $0.0206 $0.0209 32 874 822
Jun 20, 2026 $0.0217 $0.0219 $0.0217 $0.0219 35 229 368
Jun 19, 2026 $0.0216 $0.0218 $0.0216 $0.0217 57 651 868
Jun 18, 2026 $0.0223 $0.0224 $0.0222 $0.0224 62 037 664
Jun 17, 2026 $0.0245 $0.0248 $0.0236 $0.0243 53 187 908
Jun 16, 2026 $0.0252 $0.0252 $0.0237 $0.0242 69 393 048
Jun 15, 2026 $0.0257 $0.0261 $0.0250 $0.0250 62 901 105
Jun 14, 2026 $0.0262 $0.0264 $0.0248 $0.0255 57 697 226
Jun 13, 2026 $0.0259 $0.0263 $0.0252 $0.0263 51 006 429
Jun 12, 2026 $0.0277 $0.0281 $0.0257 $0.0258 67 630 642
Jun 11, 2026 $0.0267 $0.0301 $0.0264 $0.0278 118 359 630
Jun 10, 2026 $0.0290 $0.0290 $0.0259 $0.0271 104 849 590
Jun 09, 2026 $0.0262 $0.0292 $0.0253 $0.0286 146 997 289
Jun 08, 2026 $0.0252 $0.0275 $0.0242 $0.0254 81 186 543
Jun 07, 2026 $0.0250 $0.0258 $0.0244 $0.0252 53 342 214
Jun 06, 2026 $0.0251 $0.0253 $0.0232 $0.0250 55 985 273
Jun 05, 2026 $0.0266 $0.0269 $0.0233 $0.0253 91 830 041
Jun 04, 2026 $0.0332 $0.0334 $0.0261 $0.0261 578 925 997
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

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
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE