CRYPTO:CHZUSD

Chiliz Cryptocurrency Price (Quote)

etoro logo Buy CHZUSD
*Your capital is at risk
$0.0164
-0.0005 (-3.19%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.0160 $0.0264 Monday, 13th Jul 2026 CHZUSD stock ended at $0.0164. This is 3.19% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 6.73% from a day low at $0.0160 to a day high of $0.0171.
90 days $0.0160 $0.0520
52 weeks $0.0160 $0.0640

Historical Chiliz prices

Date Open High Low Close Volume
Jul 13, 2026 $0.0169 $0.0171 $0.0160 $0.0164 24 405 318
Jul 12, 2026 $0.0172 $0.0173 $0.0169 $0.0170 21 855 614
Jul 11, 2026 $0.0170 $0.0180 $0.0170 $0.0172 35 435 300
Jul 10, 2026 $0.0170 $0.0172 $0.0170 $0.0172 25 896 046
Jul 09, 2026 $0.0169 $0.0169 $0.0168 $0.0168 27 744 377
Jul 08, 2026 $0.0172 $0.0174 $0.0163 $0.0170 37 142 844
Jul 07, 2026 $0.0181 $0.0183 $0.0171 $0.0174 30 201 870
Jul 06, 2026 $0.0185 $0.0185 $0.0175 $0.0182 33 151 454
Jul 05, 2026 $0.0185 $0.0185 $0.0184 $0.0185 22 521 318
Jul 04, 2026 $0.0184 $0.0184 $0.0183 $0.0184 24 768 968
Jul 03, 2026 $0.0186 $0.0186 $0.0184 $0.0184 32 666 500
Jul 02, 2026 $0.0179 $0.0185 $0.0179 $0.0185 37 152 516
Jul 01, 2026 $0.0178 $0.0181 $0.0172 $0.0178 42 213 008
Jun 30, 2026 $0.0190 $0.0194 $0.0177 $0.0178 64 656 548
Jun 29, 2026 $0.0174 $0.0192 $0.0172 $0.0187 50 484 144
Jun 28, 2026 $0.0174 $0.0174 $0.0172 $0.0173 26 581 064
Jun 27, 2026 $0.0176 $0.0177 $0.0176 $0.0177 26 667 606
Jun 26, 2026 $0.0179 $0.0180 $0.0179 $0.0179 39 883 540
Jun 25, 2026 $0.0179 $0.0181 $0.0178 $0.0179 43 211 508
Jun 24, 2026 $0.0195 $0.0202 $0.0184 $0.0190 52 446 500
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

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
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

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

Full report by FINDEXABLE