Free Trial

Chill Brands Group (CHLL) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free CHLL Stock Alerts
GBX 2.52
+0.07 (+2.65%)
(As of 05/17/2024 04:37 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Chill Brands Group Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
-20.16%
3 Month
Performance
+9.35%
6 Month
Performance
-48.14%
Year-To-Date
Performance
-51.17%
1 Year
Performance
-70.92%
Receive CHLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chill Brands Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

CHLL Stock Chart for Saturday, May, 18, 2024

CHLL Chart by TradingView

Chill Brands Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 2.45GBX 2.52
+2.65%		GBX 2.60GBX 2.30433,363 shs£12.73 million
05/16/2024GBX 2.56GBX 2.45
-4.45%		GBX 2.57GBX 2.45347,162 shs£12.40 million
05/15/2024GBX 2.55GBX 2.56
+0.55%		GBX 2.60GBX 2.53330,947 shs£12.98 million
05/14/2024GBX 2.50GBX 2.55
+2.00%		GBX 2.60GBX 2.48523,605 shs£12.91 million
05/13/2024GBX 2.45GBX 2.50
+2.04%		GBX 2.58GBX 2.301.03 million shs£12.66 million
05/10/2024GBX 2.30GBX 2.50
+8.70%		GBX 2.60GBX 2.30587,390 shs£12.66 million
05/09/2024GBX 2.50GBX 2.30
-8.00%		GBX 2.61GBX 2.30149,963 shs£11.65 million
05/08/2024GBX 2.55GBX 2.50
-1.96%		GBX 2.63GBX 2.35342,894 shs£12.66 million
05/07/2024GBX 2.33GBX 2.55
+9.68%		GBX 2.80GBX 2.251.81 million shs£12.91 million
05/06/2024GBX 2.30GBX 2.33
+1.09%		GBX 2.38GBX 2.20729,613 shs£11.77 million
05/03/2024GBX 2.20GBX 2.30
+4.55%		GBX 2.38GBX 2.25720,961 shs£11.65 million
05/02/2024GBX 2.26GBX 2.20
-2.48%		GBX 2.27GBX 2.14123,947 shs£11.14 million
05/01/2024GBX 2.20GBX 2.26
+2.55%		GBX 2.30GBX 2.10175,503 shs£11.42 million
04/30/2024GBX 2.20GBX 2.20GBX 2.38GBX 2.121.80 million shs£11.14 million
04/29/2024GBX 2GBX 2.20
+10.00%		GBX 2.30GBX 1.905.90 million shs£11.14 million
04/26/2024GBX 2.15GBX 2.25
+4.65%		GBX 2.25GBX 21.02 million shs£11.39 million
04/25/2024GBX 2.20GBX 2.15
-2.27%		GBX 2.28GBX 2.14753,468 shs£10.89 million
04/24/2024GBX 2.28GBX 2.20
-3.51%		GBX 2.28GBX 2.201.43 million shs£11.14 million
04/23/2024GBX 2.60GBX 2.28
-12.31%		GBX 2.69GBX 2.223.34 million shs£11.54 million
04/22/2024GBX 3.15GBX 2.60
-17.46%		GBX 2.70GBX 2.188.14 million shs£13.16 million
04/19/2024GBX 3.15GBX 3.15GBX 3.28GBX 3.02982,414 shs£15.95 million
04/18/2024GBX 3.20GBX 3.15
-1.56%		GBX 3.39GBX 2.6810.03 million shs£15.95 million
04/17/2024GBX 3.50GBX 3.20
-8.57%		GBX 3.89GBX 38.24 million shs£16.20 million
04/16/2024GBX 2.90GBX 3.50
+20.69%		GBX 3.78GBX 2.904.39 million shs£17.72 million
04/15/2024GBX 2.65GBX 2.90
+9.43%		GBX 3.05GBX 2.702.04 million shs£14.68 million
04/12/2024GBX 2.70GBX 2.63
-2.45%		GBX 2.80GBX 2.501.14 million shs£13.33 million
04/11/2024GBX 2.75GBX 2.70
-1.89%		GBX 2.80GBX 2.70802,801 shs£13.66 million
04/10/2024GBX 2.44GBX 2.75
+12.70%		GBX 2.78GBX 2.382.96 million shs£13.92 million
04/09/2024GBX 2.15GBX 2.44
+13.49%		GBX 2.47GBX 2680,989 shs£12.35 million
04/08/2024GBX 2.15GBX 2.15GBX 2.29GBX 21.88 million shs£10.89 million
04/05/2024GBX 2.15GBX 2.22
+3.07%		GBX 2.30GBX 21.11 million shs£11.22 million
04/04/2024GBX 2.31GBX 2.15
-6.93%		GBX 2.40GBX 2.09523,444 shs£10.89 million
04/03/2024GBX 2.30GBX 2.31
+0.43%		GBX 2.40GBX 2.204.92 million shs£11.70 million
04/02/2024GBX 2.40GBX 2.30
-4.17%		GBX 2.60GBX 2.20883,602 shs£11.65 million
04/01/2024GBX 2.40GBX 2.40GBX 2.63GBX 1.903.73 million shs£12.15 million
03/29/2024GBX 2.49GBX 2.40
-3.61%		GBX 2.63GBX 1.903.73 million shs£12.15 million
03/28/2024GBX 2.05GBX 2.49
+21.46%		GBX 2.63GBX 2.203.73 million shs£12.61 million
03/27/2024GBX 2.09GBX 2.05
-1.91%		GBX 2.16GBX 1.931.67 million shs£10.38 million
03/26/2024GBX 1.95GBX 2.09
+7.18%		GBX 2.17GBX 1.901.96 million shs£10.58 million
03/25/2024GBX 1.90GBX 1.95
+2.63%		GBX 2.01GBX 1.80321,183 shs£9.87 million
A letter is coming from the "Bureau of the Fiscal Service". (Ad)

Is your bank next? A powerful new trend is spreading like wildfire inside the US financial system. At least 41 banks are already involved. But the Federal Reserve predicts that number will grow fast.

See if your bank is involved right here.
03/22/2024GBX 1.90GBX 1.90GBX 1.96GBX 1.881.01 million shs£9.62 million
03/21/2024GBX 1.92GBX 1.90
-0.94%		GBX 2GBX 1.85323,582 shs£9.62 million
03/20/2024GBX 1.95GBX 1.92
-1.64%		GBX 2GBX 1.801.02 million shs£9.71 million
03/19/2024GBX 2GBX 1.95
-2.50%		GBX 2.04GBX 1.90528,754 shs£9.87 million
03/18/2024GBX 2.05GBX 2
-2.44%		GBX 2.20GBX 1.94553,505 shs£10.13 million
03/15/2024GBX 2.05GBX 2
-2.44%		GBX 2.17GBX 1.98253,339 shs£10.13 million
03/14/2024GBX 1.98GBX 2.05
+3.80%		GBX 2.30GBX 1.90472,342 shs£10.38 million
03/13/2024GBX 2.13GBX 1.98
-7.28%		GBX 2.20GBX 1.901.35 million shs£10.00 million
03/12/2024GBX 2.20GBX 2.13
-3.18%		GBX 2.30GBX 2822,953 shs£10.78 million
03/11/2024GBX 2.20GBX 2.20GBX 2.20GBX 24.02 million shs£11.14 million
03/08/2024GBX 2.21GBX 2.20
-0.23%		GBX 2.30GBX 2.051.36 million shs£11.14 million
03/07/2024GBX 1.95GBX 2.21
+13.08%		GBX 2.21GBX 2.013.19 million shs£11.16 million
03/06/2024GBX 1.74GBX 1.95
+12.00%		GBX 2.20GBX 1.706.45 million shs£9.87 million
03/05/2024GBX 1.95GBX 1.74
-10.72%		GBX 2GBX 1.741.69 million shs£8.82 million
03/04/2024GBX 1.95GBX 1.95GBX 2GBX 1.901.69 million shs£9.87 million
03/01/2024GBX 1.95GBX 1.95GBX 2GBX 1.911.19 million shs£9.87 million
02/29/2024GBX 1.95GBX 1.95GBX 2GBX 1.901.17 million shs£9.87 million
02/28/2024GBX 2.10GBX 1.95
-7.14%		GBX 2.20GBX 1.867.39 million shs£9.87 million
02/27/2024GBX 2.20GBX 2.10
-4.55%		GBX 2.40GBX 2718,744 shs£10.63 million
02/26/2024GBX 2.30GBX 2.20
-4.35%		GBX 2.35GBX 2.20271,210 shs£11.14 million
02/23/2024GBX 2.35GBX 2.30
-2.13%		GBX 2.40GBX 2.181.27 million shs£11.65 million
02/22/2024GBX 2.58GBX 2.35
-8.91%		GBX 2.51GBX 2.301.13 million shs£11.90 million
02/21/2024GBX 2.62GBX 2.58
-1.53%		GBX 2.70GBX 2.50137,743 shs£13.06 million
02/20/2024GBX 2.65GBX 2.62
-1.06%		GBX 2.70GBX 2.44638,300 shs£13.27 million
02/19/2024GBX 2.30GBX 2.65
+15.13%		GBX 2.65GBX 2.201.04 million shs£13.41 million

Related Companies:
This page (LON:CHLL) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits