Checkit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.50	19.00	18.00	18.50	18.50	-	141,449
Feb 10, 2026	18.58	18.58	18.06	18.50	18.50	-	9,833
Feb 9, 2026	18.50	19.00	18.00	18.50	18.50	-	42,028
Feb 6, 2026	18.50	18.60	18.06	18.50	18.50	-	90,789
Feb 5, 2026	18.01	19.00	18.01	18.50	18.50	-	16,541
Feb 4, 2026	18.50	18.55	18.01	18.50	18.50	-	14,070
Feb 3, 2026	18.50	19.00	18.00	18.50	18.50	-	49,527
Feb 2, 2026	18.50	19.00	18.65	18.50	18.50	-	162,224
Jan 30, 2026	18.50	18.89	17.60	18.50	18.50	-	211,763
Jan 29, 2026	18.50	19.00	18.44	18.50	18.50	-	148,219
Jan 28, 2026	18.75	19.45	18.00	18.50	18.50	-1.33%	115,708
Jan 27, 2026	19.50	19.50	18.33	18.75	18.75	-2.60%	166,697
Jan 26, 2026	19.50	20.00	19.00	19.25	19.25	-1.28%	90,087
Jan 23, 2026	19.01	20.00	19.01	19.50	19.50	-	14,477
Jan 22, 2026	19.50	20.00	19.20	19.50	19.50	-	90,804
Jan 21, 2026	19.25	19.94	19.25	19.50	19.50	-	670,310
Jan 20, 2026	20.00	20.20	19.12	19.50	19.50	-2.50%	175,442
Jan 19, 2026	20.00	19.67	19.64	20.00	20.00	-	87,200
Jan 16, 2026	20.00	20.89	19.00	20.00	20.00	-	32,410
Jan 15, 2026	19.50	19.94	19.10	20.00	20.00	2.56%	190,400
Jan 14, 2026	19.58	19.58	19.10	19.50	19.50	-	94,915
Jan 13, 2026	19.50	19.94	19.58	19.50	19.50	-	50,607
Jan 12, 2026	19.50	20.00	19.80	19.50	19.50	-	12,001
Jan 9, 2026	20.50	20.50	19.21	19.50	19.50	-4.88%	646,200
Jan 8, 2026	20.50	20.40	20.00	20.50	20.50	-	15,769
Jan 7, 2026	21.00	20.50	20.00	20.50	20.50	-2.38%	40,345
Jan 6, 2026	21.00	21.99	20.05	21.00	21.00	-	65,014
Jan 5, 2026	21.00	20.90	20.01	21.00	21.00	-	19,320
Jan 2, 2026	21.00	21.99	21.17	21.00	21.00	-	2,926
Dec 31, 2025	21.00	21.17	20.66	21.00	21.00	-	15,578
Dec 30, 2025	21.00	21.36	20.01	21.00	21.00	-	51,602
Dec 29, 2025	21.00	21.99	20.71	21.00	21.00	-	43,291
Dec 24, 2025	21.00	21.99	20.66	21.00	21.00	-	15,174
Dec 23, 2025	21.00	21.99	20.20	21.00	21.00	7.14%	137,233
Dec 22, 2025	20.70	19.60	19.60	19.60	19.60	-6.67%	51,516
Dec 19, 2025	20.00	21.90	20.50	21.00	21.00	5.00%	192,506
Dec 18, 2025	20.00	21.00	19.65	20.00	20.00	-	210,959
Dec 17, 2025	20.00	20.50	19.55	20.00	20.00	-	137,243
Dec 16, 2025	20.00	20.20	19.50	20.00	20.00	-	67,954
Dec 15, 2025	20.00	20.99	19.50	20.00	20.00	-	17,505
Dec 12, 2025	20.50	20.08	19.50	20.00	20.00	-2.44%	41,776
Dec 11, 2025	20.50	20.95	20.08	20.50	20.50	-	14,691
Dec 10, 2025	21.00	20.78	20.00	20.50	20.50	-2.38%	54,353
Dec 9, 2025	21.00	22.00	20.16	21.00	21.00	2.44%	29,784
Dec 8, 2025	21.00	22.00	20.00	20.50	20.50	-2.38%	45,378
Dec 5, 2025	20.16	22.00	20.16	21.00	21.00	-	10,966
Dec 4, 2025	21.00	21.80	20.26	21.00	21.00	-	121,997
Dec 3, 2025	21.00	22.00	20.00	21.00	21.00	-	150,717
Dec 2, 2025	21.00	21.70	20.56	21.00	21.00	2.44%	52,429
Dec 1, 2025	20.50	21.00	20.50	20.50	20.50	-	266,367