Chill Brands Group (CHLL) Stock Chart & Stock Price History → The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad) Free CHLL Stock Alerts GBX 2.56 +0.01 (+0.39%) (As of 06:15 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsHeadlinesStock AnalysisChartCompetitorsHeadlines Chill Brands Group Stock Price Performance5 Day Performance+4.49%1 Month Performance-26.86%3 Month Performance+11.30%6 Month Performance-45.53%Year-To-Date Performance-50.29%1 Year Performance-57.69% 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 Email Address Ad Weiss RatingsThis is the best new way to score with AIIf you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects CHLL Stock Chart for Thursday, May, 16, 2024 CHLL Chart by TradingView Chill Brands Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024GBX 2.55GBX 2.56+0.55%GBX 2.60GBX 2.53330,947 shs£12.98 million05/14/2024GBX 2.50GBX 2.55+2.00%GBX 2.60GBX 2.48523,605 shs£12.91 million05/13/2024GBX 2.45GBX 2.50+2.04%GBX 2.58GBX 2.301.03 million shs£12.66 million05/10/2024GBX 2.30GBX 2.50+8.70%GBX 2.60GBX 2.30587,390 shs£12.66 million05/09/2024GBX 2.50GBX 2.30-8.00%GBX 2.61GBX 2.30149,963 shs£11.65 million05/08/2024GBX 2.55GBX 2.50-1.96%GBX 2.63GBX 2.35342,894 shs£12.66 million Get the Latest News and Ratings for CHLL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Chill Brands Group and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024GBX 2.33GBX 2.55+9.68%GBX 2.80GBX 2.251.81 million shs£12.91 million05/06/2024GBX 2.30GBX 2.33+1.09%GBX 2.38GBX 2.20729,613 shs£11.77 million05/03/2024GBX 2.20GBX 2.30+4.55%GBX 2.38GBX 2.25720,961 shs£11.65 million05/02/2024GBX 2.26GBX 2.20-2.48%GBX 2.27GBX 2.14123,947 shs£11.14 million05/01/2024GBX 2.20GBX 2.26+2.55%GBX 2.30GBX 2.10175,503 shs£11.42 million04/30/2024GBX 2.20GBX 2.20GBX 2.38GBX 2.121.80 million shs£11.14 million04/29/2024GBX 2GBX 2.20+10.00%GBX 2.30GBX 1.905.90 million shs£11.14 million04/26/2024GBX 2.15GBX 2.25+4.65%GBX 2.25GBX 21.02 million shs£11.39 million04/25/2024GBX 2.20GBX 2.15-2.27%GBX 2.28GBX 2.14753,468 shs£10.89 million04/24/2024GBX 2.28GBX 2.20-3.51%GBX 2.28GBX 2.201.43 million shs£11.14 million04/23/2024GBX 2.60GBX 2.28-12.31%GBX 2.69GBX 2.223.34 million shs£11.54 million04/22/2024GBX 3.15GBX 2.60-17.46%GBX 2.70GBX 2.188.14 million shs£13.16 million04/19/2024GBX 3.15GBX 3.15GBX 3.28GBX 3.02982,414 shs£15.95 million04/18/2024GBX 3.20GBX 3.15-1.56%GBX 3.39GBX 2.6810.03 million shs£15.95 million04/17/2024GBX 3.50GBX 3.20-8.57%GBX 3.89GBX 38.24 million shs£16.20 million04/16/2024GBX 2.90GBX 3.50+20.69%GBX 3.78GBX 2.904.39 million shs£17.72 million04/15/2024GBX 2.65GBX 2.90+9.43%GBX 3.05GBX 2.702.04 million shs£14.68 million04/12/2024GBX 2.70GBX 2.63-2.45%GBX 2.80GBX 2.501.14 million shs£13.33 million04/11/2024GBX 2.75GBX 2.70-1.89%GBX 2.80GBX 2.70802,801 shs£13.66 million04/10/2024GBX 2.44GBX 2.75+12.70%GBX 2.78GBX 2.382.96 million shs£13.92 million04/09/2024GBX 2.15GBX 2.44+13.49%GBX 2.47GBX 2680,989 shs£12.35 million04/08/2024GBX 2.15GBX 2.15GBX 2.29GBX 21.88 million shs£10.89 million04/05/2024GBX 2.15GBX 2.22+3.07%GBX 2.30GBX 21.11 million shs£11.22 million04/04/2024GBX 2.31GBX 2.15-6.93%GBX 2.40GBX 2.09523,444 shs£10.89 million04/03/2024GBX 2.30GBX 2.31+0.43%GBX 2.40GBX 2.204.92 million shs£11.70 million04/02/2024GBX 2.40GBX 2.30-4.17%GBX 2.60GBX 2.20883,602 shs£11.65 million04/01/2024GBX 2.40GBX 2.40GBX 2.63GBX 1.903.73 million shs£12.15 million03/29/2024GBX 2.49GBX 2.40-3.61%GBX 2.63GBX 1.903.73 million shs£12.15 million03/28/2024GBX 2.05GBX 2.49+21.46%GBX 2.63GBX 2.203.73 million shs£12.61 million03/27/2024GBX 2.09GBX 2.05-1.91%GBX 2.16GBX 1.931.67 million shs£10.38 million03/26/2024GBX 1.95GBX 2.09+7.18%GBX 2.17GBX 1.901.96 million shs£10.58 million03/25/2024GBX 1.90GBX 1.95+2.63%GBX 2.01GBX 1.80321,183 shs£9.87 million03/22/2024GBX 1.90GBX 1.90GBX 1.96GBX 1.881.01 million shs£9.62 million03/21/2024GBX 1.92GBX 1.90-0.94%GBX 2GBX 1.85323,582 shs£9.62 millionBiden to Drop BOMBSHELL June 13th? (Ad)Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!Click here now to see his shocking evidence.03/20/2024GBX 1.95GBX 1.92-1.64%GBX 2GBX 1.801.02 million shs£9.71 million03/19/2024GBX 2GBX 1.95-2.50%GBX 2.04GBX 1.90528,754 shs£9.87 million03/18/2024GBX 2.05GBX 2-2.44%GBX 2.20GBX 1.94553,505 shs£10.13 million03/15/2024GBX 2.05GBX 2-2.44%GBX 2.17GBX 1.98253,339 shs£10.13 million03/14/2024GBX 1.98GBX 2.05+3.80%GBX 2.30GBX 1.90472,342 shs£10.38 million03/13/2024GBX 2.13GBX 1.98-7.28%GBX 2.20GBX 1.901.35 million shs£10.00 million03/12/2024GBX 2.20GBX 2.13-3.18%GBX 2.30GBX 2822,953 shs£10.78 million03/11/2024GBX 2.20GBX 2.20GBX 2.20GBX 24.02 million shs£11.14 million03/08/2024GBX 2.21GBX 2.20-0.23%GBX 2.30GBX 2.051.36 million shs£11.14 million03/07/2024GBX 1.95GBX 2.21+13.08%GBX 2.21GBX 2.013.19 million shs£11.16 million03/06/2024GBX 1.74GBX 1.95+12.00%GBX 2.20GBX 1.706.45 million shs£9.87 million03/05/2024GBX 1.95GBX 1.74-10.72%GBX 2GBX 1.741.69 million shs£8.82 million03/04/2024GBX 1.95GBX 1.95GBX 2GBX 1.901.69 million shs£9.87 million03/01/2024GBX 1.95GBX 1.95GBX 2GBX 1.911.19 million shs£9.87 million02/29/2024GBX 1.95GBX 1.95GBX 2GBX 1.901.17 million shs£9.87 million02/28/2024GBX 2.10GBX 1.95-7.14%GBX 2.20GBX 1.867.39 million shs£9.87 million02/27/2024GBX 2.20GBX 2.10-4.55%GBX 2.40GBX 2718,744 shs£10.63 million02/26/2024GBX 2.30GBX 2.20-4.35%GBX 2.35GBX 2.20271,210 shs£11.14 million02/23/2024GBX 2.35GBX 2.30-2.13%GBX 2.40GBX 2.181.27 million shs£11.65 million02/22/2024GBX 2.58GBX 2.35-8.91%GBX 2.51GBX 2.301.13 million shs£11.90 million02/21/2024GBX 2.62GBX 2.58-1.53%GBX 2.70GBX 2.50137,743 shs£13.06 million02/20/2024GBX 2.65GBX 2.62-1.06%GBX 2.70GBX 2.44638,300 shs£13.27 million02/19/2024GBX 2.30GBX 2.65+15.13%GBX 2.65GBX 2.201.04 million shs£13.41 million02/16/2024GBX 2.30GBX 2.30GBX 2.40GBX 2.202.37 million shs£11.65 million02/15/2024GBX 2.30GBX 2.30GBX 2.40GBX 2.204.12 million shs£11.65 million Related Companies: STX Stock Price Chart PXS Stock Price Chart MXC Stock Price Chart VLG Stock Price Chart TLY Stock Price Chart ABDX Stock Price Chart BELL Stock Price Chart SNG Stock Price Chart GENI Stock Price Chart INHC Stock Price Chart Receive CHLL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Chill Brands Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CHLL) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersBiden to Drop BOMBSHELL June 13th?Paradigm PressAmazon's betting big on this unknown AI companyManward PressWall Street legend who predicted 2021 tech crash issues new warningChaikin AnalyticsThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks News Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Chill Brands Group PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.