CRYPTO:CHZUSD

Chiliz Cryptocurrency Price (Quote)

etoro logo Buy CHZUSD
*Your capital is at risk
$0.0300
-0.0009 (-2.86%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.0267 $0.0355 Monday, 17th Nov 2025 CHZUSD stock ended at $0.0300. This is 2.86% less than the trading day before Sunday, 16th Nov 2025. During the day the stock fluctuated 1.61% from a day low at $0.0295 to a day high of $0.0300.
90 days $0.0220 $0.0461
52 weeks $0.0220 $0.143

Historical Chiliz prices

Date Open High Low Close Volume
Nov 17, 2025 $0.0299 $0.0300 $0.0295 $0.0300 28 803 026
Nov 16, 2025 $0.0314 $0.0320 $0.0299 $0.0309 28 659 796
Nov 15, 2025 $0.0312 $0.0321 $0.0310 $0.0316 34 864 496
Nov 14, 2025 $0.0312 $0.0313 $0.0310 $0.0311 63 404 256
Nov 13, 2025 $0.0324 $0.0334 $0.0311 $0.0315 29 117 699
Nov 12, 2025 $0.0327 $0.0337 $0.0319 $0.0324 40 134 977
Nov 11, 2025 $0.0343 $0.0346 $0.0326 $0.0327 24 046 506
Nov 10, 2025 $0.0343 $0.0344 $0.0338 $0.0340 70 852
Nov 09, 2025 $0.0342 $0.0345 $0.0330 $0.0344 26 120 771
Nov 08, 2025 $0.0342 $0.0342 $0.0339 $0.0339 57 034 312
Nov 07, 2025 $0.0301 $0.0355 $0.0300 $0.0341 76 237 478
Nov 06, 2025 $0.0300 $0.0303 $0.0300 $0.0302 46 551 472
Nov 05, 2025 $0.0280 $0.0294 $0.0267 $0.0292 40 843 134
Nov 04, 2025 $0.0286 $0.0294 $0.0269 $0.0276 45 039 136
Nov 03, 2025 $0.0320 $0.0320 $0.0275 $0.0290 33 114 573
Nov 02, 2025 $0.0320 $0.0320 $0.0315 $0.0316 18 366 703
Nov 01, 2025 $0.0307 $0.0315 $0.0307 $0.0314 21 889 470
Oct 31, 2025 $0.0306 $0.0314 $0.0303 $0.0309 49 612 096
Oct 30, 2025 $0.0306 $0.0307 $0.0304 $0.0307 53 704 040
Oct 29, 2025 $0.0319 $0.0328 $0.0314 $0.0322 31 271 312
Oct 28, 2025 $0.0321 $0.0321 $0.0319 $0.0319 27 658 755
Oct 27, 2025 $0.0336 $0.0338 $0.0324 $0.0326 28 488 106
Oct 26, 2025 $0.0326 $0.0337 $0.0324 $0.0336 17 502 300
Oct 25, 2025 $0.0326 $0.0328 $0.0322 $0.0326 19 693 342
Oct 24, 2025 $0.0319 $0.0326 $0.0318 $0.0324 33 240 369

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
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

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

Full report by FINDEXABLE